United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.300	22.400	22.250	22.350	22.350	418,975
2026-04-27	22.600	22.700	22.250	22.300	22.300	1,010,163
2026-04-24	22.750	22.850	22.400	22.550	22.550	355,358
2026-04-23	23.350	23.500	22.550	22.700	22.700	887,417
2026-04-22	23.350	23.350	23.150	23.200	23.200	340,000
2026-04-21	23.300	23.400	23.150	23.300	23.300	354,586
2026-04-20	23.400	23.450	23.150	23.250	23.250	613,005
2026-04-17	23.100	23.300	23.100	23.200	23.200	538,000
2026-04-16	22.800	23.100	22.750	22.900	22.900	760,432
2026-04-15	23.000	23.050	22.800	22.850	22.850	333,131
2026-04-14	22.950	22.950	22.800	22.900	22.900	272,003
2026-04-13	22.800	22.900	22.750	22.800	22.800	174,079
2026-04-10	22.950	23.000	22.750	22.800	22.800	176,002
2026-04-09	22.950	23.000	22.500	22.900	22.900	446,000
2026-04-08	22.600	22.850	22.500	22.800	22.800	342,041
2026-04-07	22.600	22.600	22.300	22.400	22.400	232,277
2026-04-02	22.750	22.850	22.400	22.550	22.550	214,001
2026-04-01	22.600	22.850	22.500	22.700	22.700	251,015
2026-03-31	22.600	22.700	22.300	22.350	22.350	316,026
2026-03-30	22.900	22.900	22.600	22.600	22.600	319,053
2026-03-27	22.800	23.000	22.700	22.950	22.950	296,001
2026-03-26	23.400	23.400	23.000	23.050	23.050	218,000
2026-03-25	23.100	23.400	23.050	23.300	23.300	210,046
2026-03-24	23.000	23.050	22.550	22.800	22.800	248,001
2026-03-23	23.000	23.150	22.750	22.750	22.750	346,277
2026-03-20	23.250	23.300	23.000	23.250	23.250	344,144
2026-03-19	23.200	23.350	23.050	23.100	23.100	341,501
2026-03-18	23.500	23.600	23.200	23.250	23.250	354,070
2026-03-17	23.000	23.400	23.000	23.350	23.350	397,045
2026-03-16	23.250	23.450	23.000	23.000	23.000	658,052
2026-03-13	22.800	23.250	22.800	23.150	23.150	509,510
2026-03-12	22.900	23.050	22.800	23.000	23.000	332,015
2026-03-11	22.550	23.100	22.550	23.000	23.000	520,907
2026-03-10	22.500	22.700	22.350	22.550	22.550	339,221
2026-03-09	22.700	22.700	21.900	22.300	22.300	984,095
2026-03-06	22.950	23.250	22.850	23.200	23.200	419,005
2026-03-05	23.000	23.450	22.850	22.950	22.950	695,016
2026-03-04	23.300	23.400	22.600	22.600	22.600	1,568,907
2026-03-03	24.050	24.050	23.600	23.850	23.850	1,353,018
2026-03-02	24.250	24.400	24.000	24.200	24.200	798,897
2026-02-26	25.000	25.000	24.550	24.600	24.600	412,873
2026-02-25	24.950	25.150	24.600	24.800	24.800	911,260
2026-02-24	24.400	25.000	24.350	24.850	24.850	718,502
2026-02-23	24.700	24.800	24.400	24.450	24.450	766,021
2026-02-11	24.750	24.800	24.500	24.700	24.700	450,406
2026-02-10	24.850	24.850	24.450	24.700	24.700	391,314
2026-02-09	25.350	25.550	24.450	24.700	24.700	1,056,380
2026-02-06	25.150	25.150	24.750	25.050	25.050	642,716
2026-02-05	25.700	26.000	25.200	25.250	25.250	806,002
2026-02-04	25.050	25.650	24.900	25.650	25.650	945,281
2026-02-03	24.800	25.150	24.650	25.000	25.000	727,040
2026-02-02	24.450	24.650	24.200	24.550	24.550	602,011
2026-01-30	24.900	24.900	24.350	24.600	24.600	658,004
2026-01-29	25.300	25.300	24.600	24.750	24.750	1,323,228
2026-01-28	25.300	25.600	25.000	25.150	25.150	715,312
2026-01-27	25.600	25.650	25.000	25.200	25.200	1,608,618
2026-01-26	25.100	26.300	25.050	25.300	25.300	3,665,096
2026-01-23	25.200	25.250	24.750	25.050	25.050	906,082
2026-01-22	25.250	25.400	24.900	25.000	25.000	1,419,321
2026-01-21	24.400	25.100	24.250	25.000	25.000	1,504,150

← NewerPage 3 of 21 · 1,226 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.