United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18.100	18.100	17.500	17.750	16.330	686,805
2022-11-10	17.600	17.850	17.600	17.800	16.376	217,911
2022-11-09	17.900	18.100	17.750	17.850	16.422	587,905
2022-11-08	17.850	17.950	17.550	17.800	16.376	1,042,576
2022-11-07	17.250	17.900	17.250	17.900	16.468	2,029,575
2022-11-04	16.200	16.500	16.150	16.300	14.996	91,659
2022-11-03	16.100	16.150	16.000	16.150	14.858	71,971
2022-11-02	16.050	16.200	16.050	16.150	14.858	157,804
2022-11-01	15.850	16.050	15.850	16.000	14.720	70,545
2022-10-31	15.900	15.900	15.800	15.850	14.582	26,376
2022-10-28	15.750	15.850	15.650	15.800	14.536	121,505
2022-10-27	15.750	15.800	15.750	15.800	14.536	76,364
2022-10-26	15.750	15.800	15.700	15.800	14.536	23,129
2022-10-25	15.750	15.800	15.650	15.750	14.490	56,109
2022-10-24	15.750	15.850	15.700	15.700	14.444	23,147
2022-10-21	16.000	16.000	15.700	15.700	14.444	64,059
2022-10-20	16.000	16.000	15.750	15.950	14.674	33,120
2022-10-19	16.000	16.050	16.000	16.000	14.720	77,109
2022-10-18	15.950	16.050	15.750	15.900	14.628	22,007
2022-10-17	15.850	15.850	15.500	15.700	14.444	108,177
2022-10-14	15.900	15.950	15.700	15.850	14.582	46,138
2022-10-13	15.900	15.950	15.500	15.500	14.260	189,749
2022-10-12	15.900	15.900	15.750	15.850	14.582	48,824
2022-10-11	16.150	16.150	15.850	15.900	14.628	99,011
2022-10-07	16.400	16.400	16.350	16.400	15.088	18,692
2022-10-06	16.500	16.550	16.250	16.500	15.180	72,358
2022-10-05	16.500	16.500	16.300	16.400	15.088	90,000
2022-10-04	16.200	16.350	16.100	16.350	15.042	150,949
2022-10-03	15.800	15.900	15.800	15.900	14.628	67,899
2022-09-30	15.750	16.000	15.500	16.000	14.720	136,775
2022-09-29	15.800	16.050	15.750	15.850	14.582	90,457
2022-09-28	15.900	15.900	15.550	15.700	14.444	155,234
2022-09-27	16.000	16.050	15.900	16.050	14.766	115,326
2022-09-26	16.300	16.300	15.850	16.050	14.766	289,220
2022-09-23	16.450	16.550	16.400	16.450	15.134	152,049
2022-09-22	16.450	16.700	16.450	16.700	15.364	65,026
2022-09-21	16.700	16.700	16.550	16.700	15.364	76,160
2022-09-20	16.600	16.700	16.500	16.650	15.318	100,305
2022-09-19	16.800	16.800	16.500	16.550	15.226	69,061
2022-09-16	16.800	16.800	16.500	16.800	15.456	74,001
2022-09-15	16.850	16.900	16.650	16.800	15.456	98,753
2022-09-14	16.600	16.750	16.500	16.700	15.364	75,101
2022-09-13	16.600	16.800	16.600	16.800	15.456	30,191
2022-09-12	16.450	16.650	16.450	16.600	15.272	125,243
2022-09-08	16.450	16.500	16.400	16.450	15.134	72,027
2022-09-07	16.400	16.400	16.250	16.350	15.042	34,936
2022-09-06	16.350	16.450	16.300	16.450	15.134	158,465
2022-09-05	16.750	16.800	16.450	16.600	15.272	151,714
2022-09-02	16.800	16.850	16.700	16.700	15.364	196,641
2022-09-01	17.000	17.000	16.900	17.000	15.640	80,029
2022-08-31	17.000	17.100	16.950	17.100	15.732	119,105
2022-08-30	16.950	17.050	16.900	17.050	15.686	213,104
2022-08-29	17.000	17.000	16.900	16.950	15.594	79,201
2022-08-26	17.100	17.200	17.050	17.200	15.824	98,610
2022-08-25	17.050	17.100	17.000	17.050	15.686	177,550
2022-08-24	17.150	17.150	17.000	17.000	15.640	169,889
2022-08-23	17.200	17.200	17.050	17.150	15.778	49,113
2022-08-22	17.200	17.200	17.000	17.200	15.824	169,026
2022-08-19	17.050	17.250	17.050	17.200	15.824	314,871
2022-08-18	17.050	17.050	16.950	17.050	15.686	91,843

← NewerPage 17 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.