United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.800	21.800	21.450	21.450	21.450	378,200
2025-10-22	21.700	21.850	21.600	21.700	21.700	269,000
2025-10-21	21.500	21.850	21.500	21.600	21.600	237,001
2025-10-20	21.550	21.700	21.500	21.500	21.500	390,351
2025-10-17	21.650	21.800	21.450	21.500	21.500	688,296
2025-10-16	22.000	22.100	21.600	21.650	21.650	684,783
2025-10-15	22.050	22.050	21.800	21.850	21.850	421,300
2025-10-14	22.500	22.800	21.800	21.850	21.850	1,141,282
2025-10-13	22.100	22.450	21.950	22.450	22.450	422,092
2025-10-09	22.650	22.750	22.500	22.500	22.500	579,008
2025-10-08	22.550	22.850	22.400	22.600	22.600	849,010
2025-10-07	22.550	22.700	22.500	22.600	22.600	516,001
2025-10-03	22.900	22.900	22.450	22.500	22.500	937,181
2025-10-02	22.300	22.850	22.250	22.850	22.850	1,708,886
2025-10-01	22.250	22.400	21.950	22.000	22.000	581,080
2025-09-30	22.200	22.250	21.750	22.100	22.100	920,151
2025-09-29	22.100	22.100	22.100	22.100	22.100	0
2025-09-26	22.350	22.350	22.000	22.100	22.100	1,046,051
2025-09-25	22.400	22.850	22.300	22.300	22.300	839,254
2025-09-24	22.450	22.450	22.150	22.300	22.300	624,000
2025-09-23	22.450	22.600	22.200	22.250	22.250	589,075
2025-09-22	22.450	22.500	22.200	22.350	22.350	865,466
2025-09-19	23.150	23.150	22.450	22.550	22.550	969,565
2025-09-18	22.900	23.250	22.900	22.900	22.900	1,375,015
2025-09-17	22.500	22.700	22.450	22.650	22.650	753,266
2025-09-16	22.450	22.550	22.150	22.400	22.400	513,017
2025-09-15	22.500	22.500	22.150	22.300	22.300	525,697
2025-09-12	22.150	22.300	22.050	22.300	22.300	484,501
2025-09-11	22.550	22.550	21.900	21.900	21.900	939,837
2025-09-10	22.600	22.850	22.400	22.400	22.400	996,061
2025-09-09	22.600	22.700	22.250	22.500	22.500	1,029,120
2025-09-08	22.550	22.700	22.250	22.450	22.450	1,014,150
2025-09-05	22.450	22.950	22.200	22.500	22.500	2,700,436
2025-09-04	22.400	22.400	21.850	22.300	22.300	1,455,346
2025-09-03	22.050	22.350	21.600	22.000	22.000	3,307,325
2025-09-02	21.400	22.600	21.350	21.900	21.900	11,252,039
2025-09-01	20.900	20.900	20.500	20.550	20.550	408,641
2025-08-29	20.950	21.100	20.800	20.850	20.850	407,001
2025-08-28	20.950	21.150	20.850	20.950	20.950	541,074
2025-08-27	20.750	20.950	20.750	20.850	20.850	230,001
2025-08-26	20.900	20.900	20.650	20.800	20.800	182,103
2025-08-25	20.950	20.950	20.600	20.700	20.700	284,019
2025-08-22	20.900	20.900	20.550	20.650	20.650	195,000
2025-08-21	20.600	20.900	20.600	20.800	20.800	235,139
2025-08-20	20.800	20.850	20.300	20.600	20.600	927,240
2025-08-19	21.150	21.300	20.850	20.900	20.900	645,257
2025-08-18	21.150	21.300	21.050	21.100	21.100	508,238
2025-08-15	21.100	21.250	21.100	21.200	21.200	411,589
2025-08-14	21.100	21.400	21.100	21.250	21.250	289,019
2025-08-13	21.250	21.300	21.000	21.100	21.100	625,653
2025-08-12	21.300	21.350	21.050	21.100	21.100	399,265
2025-08-11	21.250	21.300	21.050	21.200	21.200	471,068
2025-08-08	21.400	21.550	21.300	21.450	21.450	314,407
2025-08-07	22.000	22.000	21.350	21.400	21.400	561,892
2025-08-06	21.450	22.100	21.400	21.750	21.750	1,428,188
2025-08-05	21.150	21.350	21.100	21.250	21.250	301,282
2025-08-04	20.600	21.150	20.500	20.950	20.950	409,100
2025-08-01	20.800	20.800	20.800	20.800	20.800	397,115
2025-07-31	21.050	21.100	20.800	20.800	20.800	457,288
2025-07-30	21.300	21.300	20.950	21.100	21.100	242,000

← NewerPage 5 of 21 · 1,222 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.