United Radiant Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.250	20.650	20.250	20.550	18.906	1,543,209
2023-02-15	20.000	20.250	20.000	20.200	18.584	910,345
2023-02-14	20.000	20.350	19.950	20.100	18.492	1,460,598
2023-02-13	19.600	20.200	19.600	20.000	18.400	3,477,863
2023-02-10	19.300	19.450	18.950	19.400	17.848	1,530,782
2023-02-09	19.500	19.600	19.250	19.300	17.756	798,757
2023-02-08	19.600	19.650	19.450	19.550	17.986	403,958
2023-02-07	19.550	19.650	19.450	19.550	17.986	516,599
2023-02-06	19.400	19.650	19.350	19.500	17.940	1,453,747
2023-02-03	19.650	19.650	19.300	19.350	17.802	869,238
2023-02-02	19.250	19.450	19.150	19.450	17.894	1,391,005
2023-02-01	18.800	19.150	18.800	19.100	17.572	1,144,675
2023-01-31	18.800	18.800	18.650	18.750	17.250	331,099
2023-01-30	18.400	18.800	18.350	18.800	17.296	1,043,036
2023-01-17	18.350	18.400	18.300	18.350	16.882	136,937
2023-01-16	18.350	18.400	18.350	18.350	16.882	107,798
2023-01-13	18.300	18.350	18.300	18.350	16.882	180,042
2023-01-12	18.350	18.400	18.250	18.350	16.882	148,659
2023-01-11	18.400	18.400	18.250	18.350	16.882	270,298
2023-01-10	18.400	18.400	18.300	18.350	16.882	179,684
2023-01-09	18.400	18.450	18.250	18.400	16.928	356,039
2023-01-06	18.250	18.350	18.200	18.300	16.836	289,978
2023-01-05	18.200	18.300	18.150	18.250	16.790	129,719
2023-01-04	18.100	18.150	18.000	18.100	16.652	155,144
2023-01-03	18.050	18.100	18.000	18.100	16.652	61,426
2022-12-30	18.000	18.150	17.950	18.050	16.606	83,655
2022-12-29	18.000	18.000	17.750	18.000	16.560	159,467
2022-12-28	18.000	18.200	18.000	18.050	16.606	121,744
2022-12-27	18.100	18.150	18.050	18.100	16.652	50,070
2022-12-26	18.200	18.250	18.000	18.100	16.652	132,527
2022-12-23	18.150	18.200	18.000	18.200	16.744	69,367
2022-12-22	18.100	18.300	18.000	18.250	16.790	176,702
2022-12-21	18.150	18.300	17.850	18.000	16.560	294,384
2022-12-20	18.500	18.500	17.700	18.050	16.606	450,898
2022-12-19	18.550	18.550	18.450	18.500	17.020	144,621
2022-12-16	18.500	18.600	18.450	18.600	17.112	150,484
2022-12-15	18.400	18.700	18.400	18.600	17.112	608,128
2022-12-14	18.500	18.500	18.350	18.400	16.928	237,441
2022-12-13	18.500	18.500	18.350	18.400	16.928	224,187
2022-12-12	18.500	18.500	18.300	18.400	16.928	253,010
2022-12-09	18.600	18.700	18.500	18.500	17.020	414,614
2022-12-08	18.400	18.600	18.350	18.500	17.020	249,627
2022-12-07	18.450	18.550	18.300	18.450	16.974	312,643
2022-12-06	18.350	18.500	18.300	18.500	17.020	274,454
2022-12-05	18.550	18.650	18.300	18.450	16.974	447,934
2022-12-02	18.400	18.650	18.400	18.450	16.974	1,078,114
2022-12-01	18.200	18.450	18.200	18.300	16.836	810,993
2022-11-30	18.050	18.150	17.950	18.100	16.652	356,754
2022-11-29	18.050	18.150	18.000	18.050	16.606	193,393
2022-11-28	17.850	18.100	17.800	18.100	16.652	298,823
2022-11-25	18.000	18.050	17.900	17.950	16.514	264,636
2022-11-24	18.000	18.100	18.000	18.050	16.606	320,383
2022-11-23	18.000	18.200	17.850	17.900	16.468	370,571
2022-11-22	17.900	18.000	17.800	17.950	16.514	132,565
2022-11-21	18.000	18.000	17.850	17.900	16.468	99,498
2022-11-18	17.950	17.950	17.750	17.800	16.376	143,286
2022-11-17	17.950	17.950	17.750	17.900	16.468	148,478
2022-11-16	18.100	18.150	17.750	17.900	16.468	241,093
2022-11-15	18.000	18.150	17.900	18.050	16.606	813,440
2022-11-14	17.700	17.800	17.600	17.800	16.376	252,357

← NewerPage 16 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.6000 TWD
2025-07-01	1.5000 TWD
2024-07-01	0.8000 TWD
2023-07-04	1.8000 TWD
2022-07-01	1.3000 TWD
2021-07-01	0.8208 TWD
2020-07-01	0.8234 TWD
2019-07-09	1.4667 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.