United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.700	24.750	24.350	24.700	24.700	1,036,234
2026-01-19	24.400	24.950	24.200	24.750	24.750	3,115,995
2026-01-16	23.800	23.800	23.400	23.750	23.750	705,018
2026-01-15	23.500	23.650	23.450	23.650	23.650	569,225
2026-01-14	23.250	23.750	23.250	23.650	23.650	844,501
2026-01-13	23.350	23.500	23.150	23.250	23.250	636,172
2026-01-12	23.650	23.650	23.400	23.550	23.550	582,019
2026-01-09	23.700	23.700	23.250	23.550	23.550	388,350
2026-01-08	24.100	24.100	23.550	23.600	23.600	429,213
2026-01-07	23.750	24.050	23.750	24.000	24.000	521,991
2026-01-06	23.400	23.850	23.400	23.750	23.750	429,543
2026-01-05	24.400	24.400	23.300	23.400	23.400	2,374,316
2026-01-02	24.100	24.600	24.100	24.550	24.550	511,528
2025-12-31	23.800	24.150	23.800	24.150	24.150	227,001
2025-12-30	24.000	24.000	23.700	23.900	23.900	487,137
2025-12-29	24.100	24.200	23.950	23.950	23.950	499,001
2025-12-26	24.500	24.500	24.100	24.100	24.100	297,026
2025-12-24	24.600	24.650	24.200	24.300	24.300	666,030
2025-12-23	24.950	24.950	24.500	24.500	24.500	658,190
2025-12-22	25.000	25.200	24.800	24.900	24.900	1,079,562
2025-12-19	24.550	24.900	24.450	24.750	24.750	605,161
2025-12-18	24.800	24.800	24.300	24.550	24.550	551,101
2025-12-17	24.250	24.750	24.250	24.600	24.600	1,145,621
2025-12-16	23.950	24.300	23.950	24.100	24.100	783,055
2025-12-15	23.750	24.150	23.750	23.950	23.950	292,487
2025-12-12	24.000	24.150	23.850	23.950	23.950	493,001
2025-12-11	23.800	24.000	23.700	23.750	23.750	674,001
2025-12-10	24.200	24.550	23.750	23.800	23.800	1,287,453
2025-12-09	24.400	24.450	24.050	24.150	24.150	611,100
2025-12-08	24.200	24.450	24.100	24.400	24.400	544,831
2025-12-05	25.200	25.200	24.200	24.300	24.300	1,662,730
2025-12-04	24.500	25.300	24.500	25.150	25.150	1,548,572
2025-12-03	24.600	24.850	24.250	24.400	24.400	826,605
2025-12-02	25.100	25.100	24.400	24.400	24.400	1,365,265
2025-12-01	25.250	25.600	24.900	25.100	25.100	2,282,422
2025-11-28	25.450	25.450	24.400	24.500	24.500	2,233,146
2025-11-27	24.250	25.250	23.950	25.150	25.150	2,715,285
2025-11-26	23.700	24.150	23.700	24.100	24.100	508,066
2025-11-25	23.600	23.900	23.600	23.600	23.600	409,544
2025-11-24	23.900	24.900	23.550	23.550	23.550	1,506,295
2025-11-21	23.650	24.000	23.250	23.800	23.800	1,584,596
2025-11-20	24.250	24.350	23.800	23.900	23.900	854,000
2025-11-19	23.900	24.200	23.700	24.150	24.150	786,586
2025-11-18	24.300	24.300	23.550	23.900	23.900	1,444,264
2025-11-17	23.500	24.500	23.400	24.050	24.050	1,843,300
2025-11-14	24.000	24.000	23.200	23.350	23.350	1,412,505
2025-11-13	23.000	24.600	23.000	24.000	24.000	2,768,417
2025-11-12	23.150	23.350	22.750	22.950	22.950	934,016
2025-11-11	23.600	23.950	22.900	23.000	23.000	1,993,810
2025-11-10	22.600	23.300	22.400	23.200	23.200	2,586,307
2025-11-07	21.800	22.200	21.800	22.100	22.100	808,149
2025-11-06	21.600	22.050	21.500	21.900	21.900	529,002
2025-11-05	21.500	21.700	21.300	21.600	21.600	542,671
2025-11-04	21.750	22.500	21.450	21.450	21.450	1,731,470
2025-11-03	21.350	21.400	21.100	21.150	21.150	357,003
2025-10-31	21.250	21.300	21.200	21.250	21.250	291,097
2025-10-30	21.300	21.450	21.100	21.200	21.200	551,658
2025-10-29	21.350	21.400	21.150	21.300	21.300	482,051
2025-10-28	21.250	21.350	21.050	21.150	21.150	520,152
2025-10-27	21.550	21.550	21.150	21.250	21.250	763,453

← NewerPage 4 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.