United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	18.000	18.100	17.900	17.950	15.255	249,321
2022-05-23	17.800	18.000	17.800	17.950	15.255	136,473
2022-05-20	17.700	17.800	17.700	17.800	15.127	121,301
2022-05-19	17.450	17.700	17.400	17.700	15.042	82,273
2022-05-18	17.600	17.750	17.600	17.700	15.042	50,066
2022-05-17	17.450	17.600	17.450	17.550	14.915	46,025
2022-05-16	17.600	17.600	17.300	17.300	14.703	110,338
2022-05-13	17.550	17.550	17.300	17.400	14.787	90,078
2022-05-12	17.650	17.650	17.300	17.300	14.703	123,030
2022-05-11	17.600	17.650	17.550	17.650	15.000	27,100
2022-05-10	17.600	17.700	17.450	17.700	15.042	83,913
2022-05-09	17.900	17.900	17.600	17.600	14.957	143,762
2022-05-06	17.400	17.750	17.400	17.700	15.042	141,091
2022-05-05	17.800	17.850	17.700	17.750	15.085	171,166
2022-05-04	17.650	17.750	17.600	17.700	15.042	199,331
2022-05-03	17.200	17.300	17.100	17.300	14.703	82,136
2022-04-29	17.200	17.300	17.150	17.300	14.703	61,069
2022-04-28	17.000	17.150	16.900	17.150	14.575	85,037
2022-04-27	17.200	17.200	16.900	17.050	14.490	228,744
2022-04-26	17.250	17.400	17.200	17.300	14.703	113,461
2022-04-25	17.800	17.850	17.200	17.250	14.660	532,744
2022-04-22	17.600	17.750	17.500	17.750	15.085	258,502
2022-04-21	17.650	17.650	17.600	17.650	15.000	32,340
2022-04-20	17.700	17.750	17.600	17.650	15.000	109,195
2022-04-19	17.900	17.950	17.650	17.700	15.042	143,009
2022-04-18	17.600	17.850	17.400	17.600	14.957	1,335,249
2022-04-15	17.800	17.800	17.550	17.600	14.957	191,006
2022-04-14	17.950	18.000	17.600	17.600	14.957	282,990
2022-04-13	17.750	17.950	17.700	17.950	15.255	122,523
2022-04-12	17.750	17.800	17.650	17.700	15.042	143,256
2022-04-11	18.050	18.050	17.650	17.750	15.085	173,872
2022-04-08	17.900	17.900	17.800	17.850	15.170	90,057
2022-04-07	18.150	18.150	17.700	17.800	15.127	337,722
2022-04-06	18.200	18.250	18.050	18.200	15.467	49,280
2022-04-01	18.100	18.200	18.050	18.200	15.467	122,011
2022-03-31	18.200	18.200	18.100	18.100	15.382	109,599
2022-03-30	18.000	18.250	18.000	18.250	15.510	164,522
2022-03-29	18.300	18.350	18.200	18.250	15.510	88,182
2022-03-28	18.250	18.250	18.100	18.250	15.510	122,804
2022-03-25	18.700	18.700	18.350	18.350	15.595	275,194
2022-03-24	18.550	18.700	18.500	18.650	15.850	204,550
2022-03-23	18.450	18.750	18.400	18.550	15.765	473,422
2022-03-22	18.200	18.500	18.200	18.500	15.722	425,128
2022-03-21	18.300	18.350	18.200	18.200	15.467	254,719
2022-03-18	18.050	18.250	18.050	18.150	15.425	285,424
2022-03-17	18.000	18.100	17.850	18.050	15.340	215,608
2022-03-16	17.900	18.200	17.750	17.800	15.127	186,914
2022-03-15	18.200	18.250	17.800	17.850	15.170	261,842
2022-03-14	18.300	18.300	18.000	18.100	15.382	238,356
2022-03-11	18.050	18.300	18.050	18.100	15.382	120,377
2022-03-10	18.400	18.400	18.050	18.200	15.467	350,431
2022-03-09	17.850	18.200	17.850	18.200	15.467	217,118
2022-03-08	17.900	18.200	17.700	17.800	15.127	361,993
2022-03-07	18.300	18.300	17.700	18.050	15.340	404,285
2022-03-04	18.400	18.450	18.250	18.350	15.595	214,819
2022-03-03	18.300	18.450	18.250	18.350	15.595	352,662
2022-03-02	18.200	18.350	18.050	18.250	15.510	349,159
2022-03-01	18.400	18.400	18.000	18.300	15.552	630,080
2022-02-25	17.500	18.150	17.500	18.000	15.297	807,488
2022-02-24	17.650	17.650	17.000	17.100	14.533	421,552

← NewerPage 19 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.