United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.000	19.000	18.700	18.700	18.700	99,934
2026-10-16	18.950	19.150	18.950	19.100	19.100	76,613
2026-10-15	18.950	19.050	18.900	18.950	18.950	217,041
2026-10-14	19.000	19.100	18.900	18.950	18.950	99,001
2026-10-13	19.050	19.050	18.850	18.900	18.900	83,492
2026-10-12	19.100	19.250	19.050	19.050	19.050	92,046
2026-10-08	19.150	19.300	19.000	19.250	19.250	234,930
2026-10-07	19.050	19.200	19.000	19.100	19.100	62,136
2026-10-06	18.850	19.350	18.800	19.050	19.050	245,130
2026-10-05	18.900	18.950	18.850	18.850	18.850	102,300
2026-10-02	18.950	18.950	18.750	18.850	18.850	114,271
2026-10-01	18.750	18.900	18.750	18.900	18.900	93,000
2026-09-30	18.750	18.900	18.750	18.750	18.750	84,488
2026-09-29	19.000	19.000	18.700	18.700	18.700	129,000
2026-09-24	18.900	19.000	18.850	18.850	18.850	66,417
2026-09-23	19.350	19.400	18.950	18.950	18.950	141,012
2026-09-22	19.250	19.550	18.750	19.350	19.350	339,002
2026-09-21	18.650	19.350	18.500	19.250	19.250	484,002
2026-09-18	18.850	18.850	18.550	18.750	18.750	129,038
2026-09-17	18.500	19.200	18.400	18.850	18.850	458,231
2026-09-16	18.000	18.500	18.000	18.500	18.500	160,010
2026-09-15	18.050	18.150	18.000	18.000	18.000	72,000
2026-09-14	18.100	18.100	18.000	18.050	18.050	156,030
2026-09-11	18.300	18.300	18.050	18.100	18.100	155,005
2026-09-10	18.200	18.250	18.000	18.250	18.250	379,001
2026-09-09	18.400	18.450	18.150	18.200	18.200	380,153
2026-09-08	18.700	18.700	18.400	18.400	18.400	301,001
2026-09-07	18.750	18.750	18.600	18.650	18.650	124,492
2026-09-04	18.800	18.800	18.650	18.750	18.750	275,100
2026-09-03	18.900	19.000	18.750	18.750	18.750	194,847
2026-09-02	19.000	19.000	18.800	18.900	18.900	813,355
2026-09-01	19.300	19.300	19.100	19.150	19.150	104,001
2026-08-31	19.200	19.450	19.100	19.100	19.100	114,130
2026-08-28	19.650	19.700	19.250	19.250	19.250	198,359
2026-08-27	19.400	19.750	19.350	19.500	19.500	357,045
2026-08-26	19.300	19.350	19.250	19.300	19.300	78,000
2026-08-25	19.200	19.300	19.100	19.200	19.200	75,042
2026-08-24	19.350	19.350	19.100	19.150	19.150	57,000
2026-08-21	19.200	19.300	19.100	19.300	19.300	94,315
2026-08-20	19.050	19.200	19.000	19.200	19.200	149,000
2026-08-19	19.000	19.100	18.900	19.050	19.050	189,362
2026-08-18	19.000	19.000	18.850	18.950	18.950	196,165
2026-08-17	18.900	19.000	18.850	19.000	19.000	117,000
2026-08-14	19.100	19.100	18.800	18.900	18.900	293,834
2026-08-13	19.200	19.450	19.000	19.050	19.050	274,100
2026-08-12	19.100	19.150	19.050	19.150	19.150	164,532
2026-08-11	19.250	19.250	19.050	19.100	19.100	126,118
2026-08-10	19.300	19.350	19.150	19.250	19.250	153,300
2026-08-07	19.300	19.300	19.150	19.300	19.300	102,000
2026-08-06	19.200	19.250	19.000	19.250	19.250	124,001
2026-08-05	19.500	19.600	19.200	19.350	19.350	270,019
2026-08-04	19.100	19.400	19.050	19.400	19.400	217,147
2026-08-03	19.300	19.300	19.050	19.150	19.150	168,001
2026-07-31	19.200	19.400	19.200	19.300	19.300	289,379
2026-07-30	18.450	19.000	18.450	18.900	18.900	248,000
2026-07-29	19.000	19.000	18.350	18.550	18.550	550,001
2026-07-28	19.100	19.100	18.800	18.800	18.800	345,000
2026-07-27	19.350	19.350	19.050	19.100	19.100	307,018
2026-07-24	19.150	19.450	19.100	19.350	19.350	234,215
2026-07-23	19.300	19.300	19.150	19.200	19.200	188,578

Page 1 of 5 · 243 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.