United Radiant Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	18.500	19.650	18.300	19.300	16.402	9,214,873
2021-11-19	17.050	18.500	16.950	18.000	15.297	3,319,639
2021-11-18	16.800	16.950	16.750	16.900	14.363	284,037
2021-11-17	16.700	16.900	16.600	16.750	14.235	423,411
2021-11-16	16.700	16.750	16.550	16.700	14.193	275,346
2021-11-15	16.600	16.850	16.600	16.700	14.193	347,983
2021-11-12	16.700	16.700	16.450	16.500	14.023	236,279
2021-11-11	16.450	16.600	16.450	16.450	13.980	225,425
2021-11-10	16.400	16.500	16.250	16.450	13.980	297,669
2021-11-09	16.450	16.550	16.400	16.400	13.938	219,775
2021-11-08	16.350	16.450	16.300	16.450	13.980	300,074
2021-11-05	16.050	16.600	16.050	16.350	13.895	1,007,220
2021-11-04	15.950	15.950	15.650	15.700	13.343	76,224
2021-11-03	15.850	15.850	15.650	15.850	13.470	251,827
2021-11-02	16.000	16.000	15.550	15.700	13.343	259,047
2021-11-01	15.750	15.900	15.700	15.800	13.428	192,931
2021-10-29	15.750	15.750	15.500	15.700	13.343	226,621
2021-10-28	15.350	16.000	15.350	15.600	13.258	487,495
2021-10-27	15.150	15.300	15.150	15.300	13.003	172,599
2021-10-26	15.100	15.250	15.100	15.250	12.960	142,292
2021-10-25	15.000	15.150	14.950	15.050	12.790	139,005
2021-10-22	15.100	15.150	14.900	15.100	12.833	133,813
2021-10-21	15.000	15.150	15.000	15.150	12.875	114,624
2021-10-20	15.150	15.150	14.950	15.000	12.748	121,467
2021-10-19	14.950	15.050	14.850	15.050	12.790	156,669
2021-10-18	14.900	15.000	14.800	14.950	12.705	79,297
2021-10-15	14.950	15.000	14.750	14.850	12.620	146,304
2021-10-14	14.850	14.850	14.600	14.750	12.535	111,059

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.