United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	19.700	19.700	19.700	19.700	19.700	0
2024-10-30	19.850	19.850	19.500	19.700	19.700	671,000
2024-10-29	20.350	20.350	19.750	19.850	19.850	1,018,000
2024-10-28	20.450	20.650	19.750	20.100	20.100	2,516,000
2024-10-25	21.500	21.500	20.600	20.750	20.750	2,375,000
2024-10-24	21.500	21.600	21.000	21.250	21.250	5,479,000
2024-10-23	21.750	21.900	20.600	21.700	21.700	9,428,000
2024-10-22	20.150	21.900	20.000	21.750	21.750	18,285,000
2024-10-21	18.900	20.500	18.750	19.950	19.950	3,665,000
2024-10-18	18.950	18.950	18.850	18.900	18.900	139,000
2024-10-17	18.850	19.100	18.750	18.900	18.900	194,000
2024-10-16	18.850	18.900	18.700	18.850	18.850	211,000
2024-10-15	19.000	19.150	18.900	18.950	18.950	206,000
2024-10-14	18.950	19.100	18.900	19.000	19.000	348,000
2024-10-11	19.000	19.000	18.850	18.950	18.950	155,000
2024-10-09	19.050	19.150	18.950	18.950	18.950	228,000
2024-10-08	19.250	19.300	18.900	18.950	18.950	306,000
2024-10-07	19.300	19.750	19.200	19.200	19.200	886,000
2024-10-04	19.100	19.200	19.000	19.200	19.200	490,000
2024-10-03	18.900	18.900	18.900	18.900	18.900	0
2024-10-02	18.900	18.900	18.900	18.900	18.900	0
2024-10-01	19.000	19.000	18.850	18.900	18.900	148,000
2024-09-30	19.100	19.100	18.800	18.800	18.800	309,000
2024-09-27	19.200	19.250	19.000	19.050	19.050	600,000
2024-09-26	19.050	19.200	19.000	19.050	19.050	597,000
2024-09-25	19.200	19.250	18.850	18.900	18.900	386,000
2024-09-24	19.000	19.150	18.900	19.050	19.050	226,000
2024-09-23	19.100	19.300	18.500	19.000	19.000	745,000
2024-09-20	18.850	18.950	18.500	18.900	18.900	419,000
2024-09-19	18.800	18.800	18.550	18.600	18.600	170,000
2024-09-18	19.000	19.100	18.700	18.700	18.700	528,000
2024-09-16	18.550	18.950	18.300	18.800	18.800	626,000
2024-09-13	18.450	18.450	18.200	18.350	18.350	144,000
2024-09-12	18.400	18.400	18.050	18.200	18.200	280,000
2024-09-11	18.000	18.300	18.000	18.050	18.050	165,000
2024-09-10	18.600	18.600	18.000	18.050	18.050	210,000
2024-09-09	18.000	18.350	18.000	18.350	18.350	188,000
2024-09-06	18.550	18.550	18.150	18.400	18.400	185,000
2024-09-05	18.650	18.750	18.150	18.600	18.600	670,000
2024-09-04	18.400	18.700	17.350	18.200	18.200	871,000
2024-09-03	18.500	19.200	18.450	18.800	18.800	2,173,000
2024-09-02	18.200	18.300	18.050	18.250	18.250	125,000
2024-08-30	17.950	18.200	17.950	18.200	18.200	202,000
2024-08-29	17.900	18.000	17.850	18.000	18.000	86,000
2024-08-28	18.100	18.100	17.950	17.950	17.950	72,000
2024-08-27	18.000	18.150	17.900	17.950	17.950	105,000
2024-08-26	17.800	18.200	17.800	17.900	17.900	291,000
2024-08-23	17.700	17.750	17.650	17.750	17.750	142,000
2024-08-22	17.800	17.800	17.700	17.800	17.800	129,000
2024-08-21	17.650	17.750	17.650	17.750	17.750	76,000
2024-08-20	17.900	17.900	17.650	17.700	17.700	84,000
2024-08-19	17.850	17.900	17.700	17.800	17.800	52,000
2024-08-16	17.750	17.900	17.750	17.800	17.800	49,000
2024-08-15	17.750	17.900	17.600	17.850	17.850	138,000
2024-08-14	17.700	17.750	17.600	17.700	17.700	116,000
2024-08-13	17.600	17.700	17.350	17.600	17.600	208,000
2024-08-12	17.600	17.600	17.200	17.400	17.400	162,000
2024-08-09	17.200	17.500	17.150	17.400	17.400	150,000
2024-08-08	17.150	17.200	16.950	17.050	17.050	193,000
2024-08-07	17.050	17.350	17.000	17.350	17.350	276,000

← NewerPage 9 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.