United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	17.650	17.650	17.000	17.100	14.533	421,552
2022-02-23	17.700	17.800	17.600	17.750	15.085	170,986
2022-02-22	18.000	18.000	17.500	17.700	15.042	321,789
2022-02-21	17.850	18.150	17.650	18.050	15.340	750,126
2022-02-18	17.900	17.950	17.800	17.900	15.212	137,991
2022-02-17	17.700	18.100	17.700	17.900	15.212	340,516
2022-02-16	17.800	17.950	17.750	17.850	15.170	184,321
2022-02-15	17.500	17.650	17.500	17.550	14.915	170,456
2022-02-14	17.900	17.900	17.450	17.500	14.872	184,998
2022-02-11	18.000	18.100	17.500	17.950	15.255	186,144
2022-02-10	18.200	18.250	17.950	18.000	15.297	201,113
2022-02-09	17.950	18.300	17.950	18.150	15.425	438,809
2022-02-08	17.600	17.950	17.600	17.900	15.212	267,082
2022-02-07	17.500	17.800	17.250	17.650	15.000	359,148
2022-01-26	17.000	17.200	17.000	17.100	14.533	335,043
2022-01-25	17.300	17.350	17.050	17.050	14.490	204,318
2022-01-24	17.600	17.650	17.000	17.450	14.830	404,573
2022-01-21	17.650	17.850	17.500	17.600	14.957	301,822
2022-01-20	17.850	17.950	17.700	17.800	15.127	133,003
2022-01-19	17.600	17.900	17.600	17.850	15.170	119,196
2022-01-18	17.950	18.150	17.800	17.900	15.212	209,385
2022-01-17	17.700	17.900	17.450	17.900	15.212	291,167
2022-01-14	17.850	17.850	17.450	17.550	14.915	250,548
2022-01-13	17.500	17.800	17.500	17.700	15.042	199,066
2022-01-12	17.550	17.800	17.500	17.600	14.957	328,845
2022-01-11	17.800	17.850	17.500	17.500	14.872	591,235
2022-01-10	17.700	17.950	17.600	17.900	15.212	292,400
2022-01-07	18.200	18.200	17.650	17.700	15.042	916,996
2022-01-06	18.250	18.250	18.000	18.150	15.425	754,286
2022-01-05	18.150	18.400	18.000	18.100	15.382	754,161
2022-01-04	18.800	18.800	18.100	18.200	15.467	1,570,376
2022-01-03	18.950	19.200	18.600	18.700	15.892	1,434,484
2021-12-30	19.550	20.200	18.950	18.950	16.105	17,443,900
2021-12-29	18.650	19.450	18.500	19.400	16.487	2,284,949
2021-12-28	19.150	19.200	18.600	18.650	15.850	529,186
2021-12-27	18.800	19.000	18.700	18.900	16.062	1,125,238
2021-12-24	18.450	19.150	18.400	18.600	15.807	1,586,745
2021-12-23	18.200	18.400	18.150	18.250	15.510	498,338
2021-12-22	18.100	18.300	18.050	18.050	15.340	516,547
2021-12-21	18.000	18.250	17.900	18.100	15.382	364,107
2021-12-20	18.200	18.450	17.800	17.950	15.255	1,207,778
2021-12-17	18.600	18.600	18.150	18.350	15.595	584,385
2021-12-16	18.900	18.950	18.550	18.600	15.807	709,640
2021-12-15	18.800	19.300	18.600	18.850	16.020	1,242,479
2021-12-14	18.800	19.400	18.400	18.750	15.935	2,919,261
2021-12-13	17.900	19.300	17.700	18.900	16.062	11,915,510
2021-12-10	17.900	17.950	17.600	17.700	15.042	304,276
2021-12-09	17.600	17.950	17.550	17.800	15.127	633,951
2021-12-08	17.450	17.650	17.400	17.550	14.915	348,483
2021-12-07	17.850	17.850	17.350	17.450	14.830	704,611
2021-12-06	17.200	18.100	17.100	17.850	15.170	2,486,148
2021-12-03	17.600	17.950	17.550	17.550	14.915	328,638
2021-12-02	17.850	18.050	17.400	17.550	14.915	566,522
2021-12-01	17.800	17.950	17.500	17.850	15.170	248,677
2021-11-30	17.350	17.950	17.350	17.800	15.127	532,003
2021-11-29	17.050	17.800	16.850	17.500	14.872	755,690
2021-11-26	18.150	18.150	17.350	17.550	14.915	1,284,636
2021-11-25	18.800	18.800	18.100	18.200	15.467	1,338,726
2021-11-24	18.550	19.250	18.400	18.800	15.977	2,472,044
2021-11-23	19.400	20.150	18.800	19.000	16.147	7,697,935

← NewerPage 20 of 21 · 1,228 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.