United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	17.100	17.200	16.800	17.050	15.686	198,629
2022-08-16	17.100	17.150	16.950	17.100	15.732	172,375
2022-08-15	17.150	17.150	17.000	17.100	15.732	80,873
2022-08-12	17.000	17.000	16.850	17.000	15.640	186,324
2022-08-11	17.100	17.200	16.950	17.000	15.640	195,782
2022-08-10	16.950	17.100	16.900	17.050	15.686	188,800
2022-08-09	16.900	17.050	16.700	17.000	15.640	265,439
2022-08-08	16.550	16.900	16.400	16.800	15.456	385,596
2022-08-05	15.950	16.250	15.950	16.250	14.950	103,442
2022-08-04	15.900	15.950	15.800	15.900	14.628	39,105
2022-08-03	15.850	16.000	15.800	16.000	14.720	40,010
2022-08-02	16.050	16.100	15.800	15.900	14.628	142,195
2022-08-01	15.800	16.100	15.800	16.050	14.766	107,089
2022-07-29	15.800	15.900	15.800	15.900	14.628	120,102
2022-07-28	15.850	15.850	15.700	15.800	14.536	70,282
2022-07-27	15.700	15.750	15.700	15.750	14.490	39,612
2022-07-26	15.650	15.750	15.600	15.700	14.444	39,164
2022-07-25	15.750	15.850	15.600	15.750	14.490	37,464
2022-07-22	15.800	15.800	15.650	15.750	14.490	55,439
2022-07-21	15.550	15.650	15.500	15.650	14.398	73,119
2022-07-20	15.600	15.650	15.500	15.600	14.352	125,105
2022-07-19	15.450	15.550	15.450	15.450	14.214	107,418
2022-07-18	15.450	15.500	15.350	15.500	14.260	35,077
2022-07-15	15.300	15.350	15.150	15.300	14.076	26,097
2022-07-14	15.200	15.350	15.100	15.350	14.122	104,017
2022-07-13	15.100	15.300	15.000	15.200	13.984	229,110
2022-07-12	15.200	15.200	15.000	15.100	13.892	131,728
2022-07-11	15.500	15.500	15.200	15.350	14.122	111,019
2022-07-08	15.000	15.450	15.000	15.400	14.168	132,073
2022-07-07	15.050	15.200	14.850	15.100	13.892	115,156
2022-07-06	15.250	15.300	14.950	15.050	13.846	197,334
2022-07-05	15.300	15.400	15.200	15.300	14.076	85,609
2022-07-04	15.500	15.550	15.250	15.250	14.030	88,755
2022-07-01	15.800	15.850	15.200	15.250	14.030	736,437
2022-06-30	17.250	17.250	16.950	17.050	14.490	730,065
2022-06-29	17.250	17.250	17.050	17.250	14.660	252,398
2022-06-28	17.350	17.400	17.200	17.300	14.703	117,258
2022-06-27	17.300	17.350	17.150	17.350	14.745	268,748
2022-06-24	17.100	17.200	16.950	17.100	14.533	124,005
2022-06-23	17.200	17.200	16.800	16.900	14.363	209,200
2022-06-22	17.550	17.550	17.100	17.200	14.618	144,500
2022-06-21	17.400	17.500	17.300	17.500	14.872	86,003
2022-06-20	17.600	17.800	17.200	17.250	14.660	205,596
2022-06-17	17.600	17.800	17.550	17.600	14.957	234,339
2022-06-16	18.150	18.250	17.850	17.850	15.170	207,087
2022-06-15	18.100	18.150	18.050	18.100	15.382	156,167
2022-06-14	18.000	18.100	17.900	18.050	15.340	95,094
2022-06-13	18.200	18.250	18.050	18.050	15.340	232,140
2022-06-10	18.200	18.300	18.150	18.300	15.552	183,741
2022-06-09	18.100	18.200	18.100	18.200	15.467	85,417
2022-06-08	18.100	18.300	18.100	18.200	15.467	129,480
2022-06-07	18.150	18.200	18.100	18.150	15.425	100,498
2022-06-06	18.200	18.200	18.000	18.200	15.467	164,991
2022-06-02	18.100	18.150	18.050	18.150	15.425	150,153
2022-06-01	18.150	18.150	18.000	18.000	15.297	243,301
2022-05-31	18.050	18.050	17.950	17.950	15.255	363,012
2022-05-30	18.100	18.100	17.950	18.000	15.297	138,412
2022-05-27	18.150	18.150	18.000	18.050	15.340	87,686
2022-05-26	18.150	18.150	17.950	18.000	15.297	100,734
2022-05-25	18.100	18.150	18.000	18.050	15.340	157,443

← NewerPage 18 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.