United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.000	20.250	19.850	20.050	20.050	526,668
2025-02-03	19.200	19.650	19.200	19.600	19.600	626,001
2025-01-22	19.600	19.800	19.500	19.650	19.650	383,000
2025-01-21	19.850	19.850	19.350	19.650	19.650	252,000
2025-01-20	19.550	19.750	19.450	19.550	19.550	280,000
2025-01-17	19.650	19.650	19.400	19.400	19.400	358,000
2025-01-16	20.000	20.150	19.550	19.550	19.550	515,000
2025-01-15	19.850	20.000	19.700	19.900	19.900	273,000
2025-01-14	19.800	19.900	19.500	19.900	19.900	465,000
2025-01-13	19.900	19.900	19.350	19.450	19.450	1,393,000
2025-01-10	20.550	20.600	20.150	20.150	20.150	791,000
2025-01-09	21.300	21.300	20.200	20.250	20.250	1,019,000
2025-01-08	21.000	21.200	20.600	21.200	21.200	874,000
2025-01-07	21.250	21.600	20.950	21.050	21.050	1,044,000
2025-01-06	21.000	21.350	20.850	21.100	21.100	1,297,000
2025-01-03	21.450	22.200	20.700	20.800	20.800	4,240,000
2025-01-02	19.950	20.700	19.950	20.400	20.400	708,000
2024-12-31	20.150	20.150	19.800	19.950	19.950	705,000
2024-12-30	20.350	20.550	20.150	20.150	20.150	419,000
2024-12-27	20.400	20.500	20.250	20.250	20.250	592,000
2024-12-26	21.000	21.050	20.300	20.400	20.400	1,000,000
2024-12-25	20.650	20.900	20.550	20.850	20.850	441,000
2024-12-24	20.800	21.100	20.500	20.600	20.600	694,000
2024-12-23	20.500	20.750	20.350	20.750	20.750	794,000
2024-12-20	20.800	21.000	20.050	20.200	20.200	1,955,000
2024-12-19	21.400	21.600	20.800	20.800	20.800	1,499,000
2024-12-18	21.050	21.850	20.550	21.600	21.600	2,405,000
2024-12-17	23.250	23.350	21.000	21.100	21.100	2,871,000
2024-12-16	24.000	24.100	22.900	23.200	23.200	3,816,000
2024-12-13	22.800	23.600	22.750	23.550	23.550	1,957,000
2024-12-12	23.250	23.950	22.600	22.800	22.800	2,287,000
2024-12-11	23.000	23.250	22.850	23.250	23.250	1,043,000
2024-12-10	23.650	23.650	22.850	23.050	23.050	1,760,000
2024-12-09	23.250	23.800	23.150	23.500	23.500	1,849,000
2024-12-06	23.800	23.850	22.950	22.950	22.950	2,112,000
2024-12-05	24.000	24.250	23.350	23.650	23.650	2,820,000
2024-12-04	24.500	24.500	23.750	24.000	24.000	5,430,000
2024-12-03	24.000	24.450	23.250	24.150	24.150	8,803,000
2024-12-02	23.500	24.900	22.550	22.550	22.550	7,542,000
2024-11-29	22.400	22.950	22.400	22.900	22.900	1,482,000
2024-11-28	22.250	22.700	21.550	22.600	22.600	1,807,000
2024-11-27	22.500	23.100	22.150	22.250	22.250	2,411,000
2024-11-26	22.550	22.800	22.250	22.300	22.300	1,503,000
2024-11-25	22.100	23.000	22.100	22.300	22.300	2,747,000
2024-11-22	22.500	23.800	22.400	22.450	22.450	7,380,000
2024-11-21	22.000	22.700	22.000	22.500	22.500	3,152,000
2024-11-20	22.100	22.550	21.700	21.900	21.900	1,932,890
2024-11-19	22.150	22.450	21.850	22.200	22.200	2,688,000
2024-11-18	21.200	22.500	21.100	22.150	22.150	3,538,000
2024-11-15	20.750	21.450	20.000	21.200	21.200	1,922,000
2024-11-14	21.650	21.650	20.700	20.750	20.750	1,828,000
2024-11-13	20.650	21.800	20.450	21.700	21.700	2,292,000
2024-11-12	21.050	21.300	20.400	20.500	20.500	1,923,000
2024-11-11	22.250	22.250	21.000	21.000	21.000	2,759,000
2024-11-08	22.350	22.350	21.300	21.700	21.700	2,778,000
2024-11-07	22.000	22.850	21.750	22.100	22.100	4,284,000
2024-11-06	21.600	22.700	21.200	22.150	22.150	8,564,000
2024-11-05	23.000	23.750	21.450	21.600	21.600	27,105,000
2024-11-04	21.850	22.200	21.300	22.200	22.200	7,626,000
2024-11-01	19.350	20.300	19.350	20.200	20.200	609,000

← NewerPage 8 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.