United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.500	23.500	22.100	22.250	22.250	2,140,614
2025-05-02	22.050	22.350	22.000	22.050	22.050	577,431
2025-04-30	22.100	22.300	21.700	21.950	21.950	753,089
2025-04-29	21.450	22.150	21.450	21.900	21.900	753,049
2025-04-28	21.300	21.750	21.200	21.450	21.450	658,179
2025-04-25	20.900	21.200	20.850	21.050	21.050	700,154
2025-04-24	20.600	20.700	20.400	20.450	20.450	373,000
2025-04-23	20.000	20.500	20.000	20.400	20.400	707,026
2025-04-22	19.800	19.950	19.550	19.650	19.650	390,071
2025-04-21	20.200	20.300	19.800	19.850	19.850	518,062
2025-04-18	20.150	20.400	19.950	20.200	20.200	403,060
2025-04-17	20.200	20.200	19.800	20.100	20.100	566,000
2025-04-16	20.500	20.600	20.150	20.200	20.200	640,002
2025-04-15	19.800	20.600	19.750	20.500	20.500	1,117,252
2025-04-14	20.000	20.350	19.500	19.600	19.600	1,522,004
2025-04-11	19.200	19.550	18.200	19.450	19.450	1,961,291
2025-04-10	19.550	19.550	19.550	19.550	19.550	714,000
2025-04-09	19.200	19.400	17.650	17.800	17.800	3,203,349
2025-04-08	19.250	19.800	19.200	19.350	19.350	3,432,150
2025-04-07	21.300	21.300	21.300	21.300	21.300	325,004
2025-04-02	24.400	24.600	23.650	23.650	23.650	2,236,046
2025-04-01	23.700	24.750	23.050	24.400	24.400	5,572,204
2025-03-31	22.700	23.350	22.650	23.350	23.350	1,166,101
2025-03-28	23.400	23.400	22.900	23.200	23.200	1,100,502
2025-03-27	23.650	23.650	23.050	23.500	23.500	1,039,231
2025-03-26	23.350	23.700	23.300	23.650	23.650	1,138,612
2025-03-25	23.650	23.900	23.350	23.450	23.450	1,621,545
2025-03-24	23.200	23.700	23.200	23.350	23.350	1,699,057
2025-03-21	23.200	23.200	23.000	23.050	23.050	604,342
2025-03-20	23.000	23.350	22.800	23.150	23.150	1,357,416
2025-03-19	23.400	23.800	22.750	22.750	22.750	2,964,192
2025-03-18	22.050	22.300	21.900	22.300	22.300	867,306
2025-03-17	22.000	22.150	21.800	21.800	21.800	608,404
2025-03-14	21.800	22.100	21.750	21.750	21.750	566,128
2025-03-13	22.350	22.550	21.700	21.750	21.750	1,108,269
2025-03-12	22.500	22.500	22.200	22.300	22.300	888,324
2025-03-11	22.000	22.500	21.500	22.400	22.400	2,086,451
2025-03-10	22.550	22.550	21.950	22.000	22.000	1,144,633
2025-03-07	22.400	22.400	21.950	22.300	22.300	1,462,256
2025-03-06	22.250	22.450	21.750	22.450	22.450	1,784,926
2025-03-05	22.050	22.400	21.750	21.800	21.800	2,141,568
2025-03-04	22.300	22.650	21.550	21.950	21.950	5,326,109
2025-03-03	20.400	20.850	20.400	20.850	20.850	463,363
2025-02-27	20.800	20.900	20.650	20.800	20.800	436,010
2025-02-26	20.600	20.800	20.600	20.700	20.700	250,030
2025-02-25	20.700	20.900	20.600	20.600	20.600	490,005
2025-02-24	20.800	20.900	20.500	20.800	20.800	895,110
2025-02-21	21.100	21.350	20.850	21.300	21.300	580,599
2025-02-20	21.250	21.250	20.900	21.000	21.000	321,068
2025-02-19	20.750	21.250	20.750	21.100	21.100	848,105
2025-02-18	20.650	20.750	20.500	20.650	20.650	433,003
2025-02-17	20.900	20.900	20.600	20.650	20.650	368,013
2025-02-14	20.500	20.700	20.300	20.700	20.700	384,571
2025-02-13	20.400	20.500	20.250	20.450	20.450	281,037
2025-02-12	20.350	20.550	20.200	20.300	20.300	234,085
2025-02-11	20.350	20.500	20.250	20.250	20.250	375,102
2025-02-10	20.450	20.600	20.300	20.350	20.350	363,006
2025-02-07	20.500	20.700	20.450	20.700	20.700	292,002
2025-02-06	20.800	20.800	20.400	20.700	20.700	405,045
2025-02-05	20.200	20.850	20.200	20.500	20.500	1,266,346

← NewerPage 7 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.