United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.200	21.300	20.950	20.950	20.950	354,001
2025-07-28	21.200	21.350	21.050	21.300	21.300	317,778
2025-07-25	21.500	21.550	21.100	21.150	21.150	567,915
2025-07-24	21.650	21.700	21.500	21.550	21.550	138,736
2025-07-23	21.450	21.750	21.450	21.750	21.750	294,002
2025-07-22	21.950	21.950	21.450	21.450	21.450	440,059
2025-07-21	21.850	22.050	21.850	21.950	21.950	154,509
2025-07-18	21.700	22.150	21.650	21.900	21.900	517,025
2025-07-17	21.550	21.700	21.500	21.650	21.650	128,900
2025-07-16	21.450	21.700	21.350	21.550	21.550	247,000
2025-07-15	21.500	21.550	21.350	21.550	21.550	315,101
2025-07-14	21.650	21.700	21.450	21.500	21.500	205,316
2025-07-11	21.300	21.700	21.300	21.650	21.650	381,015
2025-07-10	21.550	21.800	21.500	21.500	21.500	380,000
2025-07-09	21.150	21.600	21.150	21.550	21.550	265,102
2025-07-08	21.050	21.400	21.050	21.350	21.350	290,000
2025-07-07	21.500	21.500	21.050	21.200	21.200	273,002
2025-07-04	21.700	21.700	21.200	21.300	21.300	489,023
2025-07-03	21.400	21.750	21.400	21.550	21.550	431,110
2025-07-02	21.150	21.400	21.100	21.400	21.400	305,000
2025-07-01	20.950	21.150	20.800	20.950	20.950	1,322,225
2025-06-30	23.000	23.050	22.600	22.650	21.150	1,392,646
2025-06-27	23.100	23.100	22.900	22.950	21.430	499,235
2025-06-26	22.950	23.150	22.850	23.000	21.477	547,001
2025-06-25	22.700	22.900	22.600	22.750	21.243	427,033
2025-06-24	22.650	23.050	22.600	22.650	22.650	545,015
2025-06-23	22.100	22.450	21.800	22.350	22.350	617,225
2025-06-20	22.700	22.700	22.300	22.400	22.400	434,201
2025-06-19	23.100	23.100	22.650	22.650	22.650	581,151
2025-06-18	23.250	23.250	22.950	23.000	23.000	578,668
2025-06-17	23.300	23.400	23.100	23.150	23.150	248,045
2025-06-16	23.000	23.150	22.800	23.100	23.100	342,019
2025-06-13	23.600	23.600	23.000	23.000	23.000	997,002
2025-06-12	24.300	24.300	23.550	23.600	23.600	976,052
2025-06-11	23.650	24.200	23.600	24.200	24.200	1,261,021
2025-06-10	22.850	23.500	22.850	23.450	23.450	606,047
2025-06-09	23.300	23.350	22.850	22.850	22.850	739,048
2025-06-06	23.550	23.650	23.150	23.250	23.250	463,216
2025-06-05	23.500	23.900	23.450	23.450	23.450	398,002
2025-06-04	23.050	23.650	23.000	23.500	23.500	675,185
2025-06-03	23.250	23.650	23.000	23.000	23.000	792,150
2025-06-02	24.050	24.050	23.250	23.300	23.300	933,179
2025-05-29	23.700	24.100	23.600	24.050	24.050	576,037
2025-05-28	24.200	24.200	23.550	23.700	23.700	479,057
2025-05-27	24.000	24.100	23.500	23.800	23.800	821,003
2025-05-26	24.850	24.900	23.750	23.900	23.900	1,532,539
2025-05-23	25.000	26.200	24.400	24.600	24.600	857,617
2025-05-22	24.300	24.750	24.150	24.700	24.700	910,095
2025-05-21	23.700	24.450	23.700	24.350	24.350	1,180,289
2025-05-20	24.250	24.450	23.700	23.700	23.700	912,012
2025-05-19	24.300	24.850	24.100	24.100	24.100	1,589,014
2025-05-16	24.200	24.350	24.100	24.150	24.150	838,000
2025-05-15	24.300	24.300	23.900	24.150	24.150	1,077,025
2025-05-14	23.700	23.950	23.550	23.950	23.950	1,315,254
2025-05-13	24.200	24.200	23.300	23.450	23.450	1,236,402
2025-05-12	22.850	23.550	22.800	23.500	23.500	1,038,512
2025-05-09	22.600	23.000	22.350	22.850	22.850	647,000
2025-05-08	22.150	22.500	22.150	22.500	22.500	980,439
2025-05-07	22.250	22.350	21.900	21.900	21.900	879,002
2025-05-06	22.350	22.500	22.150	22.250	22.250	652,158

← NewerPage 6 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.