United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.300	19.300	19.150	19.200	19.200	188,578
2026-07-22	19.500	19.700	19.350	19.350	19.350	231,150
2026-07-21	19.250	19.500	19.250	19.400	19.400	134,403
2026-07-20	19.350	19.450	19.000	19.200	19.200	269,050
2026-07-17	19.900	19.900	19.200	19.200	19.200	627,317
2026-07-16	19.950	20.050	19.800	19.850	19.850	243,001
2026-07-15	19.800	20.050	19.800	20.000	20.000	194,092
2026-07-14	20.050	20.050	19.300	19.800	19.800	1,120,000
2026-07-13	20.300	20.300	20.000	20.050	20.050	287,001
2026-07-10	20.250	20.250	20.250	20.250	20.250	0
2026-07-09	20.500	20.500	20.100	20.250	20.250	872,000
2026-07-08	20.700	20.850	20.200	20.450	20.450	564,000
2026-07-07	21.050	21.200	20.700	20.750	20.750	715,044
2026-07-06	21.450	21.550	21.000	21.000	21.000	633,197
2026-07-03	21.450	21.550	21.250	21.250	21.250	1,123,499
2026-07-02	22.900	23.100	22.750	23.000	21.400	1,098,269
2026-07-01	23.150	23.250	22.800	22.800	21.214	862,400
2026-06-30	23.200	23.200	22.850	23.100	21.493	499,040
2026-06-29	23.250	23.300	22.900	23.000	21.400	431,001
2026-06-26	23.500	23.500	22.800	23.000	21.400	779,330
2026-06-25	23.400	23.700	23.200	23.350	23.350	557,843
2026-06-24	23.000	23.350	23.000	23.150	23.150	453,667
2026-06-23	23.650	23.650	22.950	23.050	23.050	616,458
2026-06-22	23.350	24.200	23.350	23.550	23.550	1,136,021
2026-06-18	23.150	23.300	23.000	23.000	23.000	440,177
2026-06-17	22.800	23.100	22.700	23.050	23.050	319,786
2026-06-16	23.350	23.450	22.800	22.850	22.850	810,587
2026-06-15	22.400	23.250	22.250	23.150	23.150	1,271,262
2026-06-12	22.300	22.450	22.150	22.200	22.200	329,000
2026-06-11	22.100	22.150	21.800	22.050	22.050	301,004
2026-06-10	22.400	22.500	22.150	22.150	22.150	405,001
2026-06-09	22.400	22.750	22.400	22.550	22.550	448,275
2026-06-08	22.000	22.250	21.650	22.250	22.250	396,002
2026-06-05	22.750	22.850	22.400	22.500	22.500	464,002
2026-06-04	22.700	22.750	22.500	22.750	22.750	610,000
2026-06-03	22.350	22.700	22.350	22.600	22.600	1,426,670
2026-06-02	22.400	22.400	22.150	22.350	22.350	753,002
2026-06-01	22.400	22.650	22.350	22.550	22.550	1,076,610
2026-05-29	22.000	22.350	21.950	22.250	22.250	1,041,522
2026-05-28	21.950	22.150	21.900	21.900	21.900	520,447
2026-05-27	22.150	22.200	21.800	21.900	21.900	360,156
2026-05-26	22.250	22.250	22.050	22.100	22.100	341,831
2026-05-25	22.200	22.300	21.800	22.250	22.250	841,107
2026-05-22	21.950	22.200	21.850	22.050	22.050	354,488
2026-05-21	21.800	22.050	21.750	21.950	21.950	213,442
2026-05-20	21.550	21.750	21.500	21.650	21.650	202,000
2026-05-19	21.750	21.900	21.500	21.550	21.550	348,037
2026-05-18	21.800	21.800	21.400	21.700	21.700	430,037
2026-05-15	22.100	22.150	21.750	21.800	21.800	531,000
2026-05-14	22.100	22.250	21.950	22.000	22.000	352,739
2026-05-13	22.100	22.150	21.900	22.050	22.050	483,455
2026-05-12	22.350	22.350	22.100	22.200	22.200	380,000
2026-05-11	22.300	22.300	22.100	22.200	22.200	471,429
2026-05-08	22.400	22.450	22.100	22.100	22.100	479,002
2026-05-07	22.200	22.450	22.100	22.300	22.300	401,079
2026-05-06	22.500	22.500	22.150	22.200	22.200	685,200
2026-05-05	22.600	22.650	22.400	22.600	22.600	442,050
2026-05-04	22.450	22.700	22.450	22.500	22.500	274,472
2026-04-30	22.550	22.550	22.300	22.300	22.300	201,001
2026-04-29	22.350	22.650	22.300	22.300	22.300	393,000

← NewerPage 2 of 3 · 127 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.