United Radiant Technology Corporation (TPEX:5315)
Taiwan · Delayed Price · Currency is TWD 20.85
-0.10 (-0.48%)
Aug 29, 2025, 1:30 PM CST
United Radiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.95 | 21.10 | 20.80 | 20.85 | 20.85 | -0.48% | 408,016 |
| Aug 28, 2025 | 20.95 | 21.15 | 20.85 | 20.95 | 20.95 | 0.48% | 542,072 |
| Aug 27, 2025 | 20.75 | 20.95 | 20.75 | 20.85 | 20.85 | 0.24% | 230,543 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.65 | 20.80 | 20.80 | 0.48% | 182,357 |
| Aug 25, 2025 | 20.95 | 20.95 | 20.60 | 20.70 | 20.70 | 0.24% | 284,367 |
| Aug 22, 2025 | 20.90 | 20.90 | 20.55 | 20.65 | 20.65 | -0.72% | 196,469 |
| Aug 21, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.97% | 235,822 |
| Aug 20, 2025 | 20.80 | 20.85 | 20.30 | 20.60 | 20.60 | -1.44% | 929,822 |
| Aug 19, 2025 | 21.15 | 21.30 | 20.85 | 20.90 | 20.90 | -0.95% | 649,740 |
| Aug 18, 2025 | 21.15 | 21.30 | 21.05 | 21.10 | 21.10 | -0.47% | 509,642 |
| Aug 15, 2025 | 21.10 | 21.25 | 21.10 | 21.20 | 21.20 | -0.24% | 411,931 |
| Aug 14, 2025 | 21.10 | 21.40 | 21.10 | 21.25 | 21.25 | 0.71% | 291,172 |
| Aug 13, 2025 | 21.25 | 21.30 | 21.00 | 21.10 | 21.10 | - | 629,986 |
| Aug 12, 2025 | 21.30 | 21.35 | 21.05 | 21.10 | 21.10 | -0.47% | 401,183 |
| Aug 11, 2025 | 21.25 | 21.30 | 21.05 | 21.20 | 21.20 | -1.17% | 472,033 |
| Aug 8, 2025 | 21.40 | 21.55 | 21.30 | 21.45 | 21.45 | 0.23% | 318,302 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.35 | 21.40 | 21.40 | -1.61% | 563,615 |
| Aug 6, 2025 | 21.45 | 22.10 | 21.40 | 21.75 | 21.75 | 2.35% | 1,433,864 |
| Aug 5, 2025 | 21.15 | 21.35 | 21.10 | 21.25 | 21.25 | 1.43% | 303,027 |
| Aug 4, 2025 | 20.60 | 21.15 | 20.50 | 20.95 | 20.95 | 0.24% | 411,450 |
| Aug 1, 2025 | 20.70 | 20.90 | 20.30 | 20.90 | 20.90 | 0.48% | 397,415 |
| Jul 31, 2025 | 21.05 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 459,646 |
| Jul 30, 2025 | 21.30 | 21.30 | 20.95 | 21.10 | 21.10 | 0.72% | 243,418 |
| Jul 29, 2025 | 21.20 | 21.30 | 20.95 | 20.95 | 20.95 | -1.64% | 354,899 |
| Jul 28, 2025 | 21.20 | 21.35 | 21.05 | 21.30 | 21.30 | 0.71% | 318,157 |
| Jul 25, 2025 | 21.50 | 21.55 | 21.10 | 21.15 | 21.15 | -1.86% | 569,249 |
| Jul 24, 2025 | 21.65 | 21.70 | 21.50 | 21.55 | 21.55 | -0.92% | 140,042 |
| Jul 23, 2025 | 21.45 | 21.75 | 21.45 | 21.75 | 21.75 | 1.40% | 294,831 |
| Jul 22, 2025 | 21.95 | 21.95 | 21.45 | 21.45 | 21.45 | -2.28% | 441,168 |
| Jul 21, 2025 | 21.85 | 22.05 | 21.85 | 21.95 | 21.95 | 0.23% | 155,318 |
| Jul 18, 2025 | 21.70 | 22.15 | 21.65 | 21.90 | 21.90 | 1.15% | 520,391 |
| Jul 17, 2025 | 21.55 | 21.70 | 21.50 | 21.65 | 21.65 | 0.46% | 129,524 |
| Jul 16, 2025 | 21.45 | 21.70 | 21.35 | 21.55 | 21.55 | - | 248,131 |
| Jul 15, 2025 | 21.50 | 21.55 | 21.35 | 21.55 | 21.55 | 0.23% | 316,664 |
| Jul 14, 2025 | 21.65 | 21.70 | 21.45 | 21.50 | 21.50 | -0.69% | 206,186 |
| Jul 11, 2025 | 21.30 | 21.70 | 21.30 | 21.65 | 21.65 | 0.70% | 383,804 |
| Jul 10, 2025 | 21.55 | 21.80 | 21.50 | 21.50 | 21.50 | -0.23% | 381,912 |
| Jul 9, 2025 | 21.15 | 21.60 | 21.15 | 21.55 | 21.55 | 0.94% | 265,814 |
| Jul 8, 2025 | 21.05 | 21.40 | 21.05 | 21.35 | 21.35 | 0.71% | 291,775 |
| Jul 7, 2025 | 21.50 | 21.50 | 21.05 | 21.20 | 21.20 | -0.47% | 273,742 |
| Jul 4, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.16% | 491,767 |
| Jul 3, 2025 | 21.40 | 21.75 | 21.40 | 21.55 | 21.55 | 0.70% | 432,658 |
| Jul 2, 2025 | 21.15 | 21.40 | 21.10 | 21.40 | 21.40 | 2.15% | 308,494 |
| Jul 1, 2025 | 20.95 | 21.15 | 20.80 | 20.95 | 20.95 | -7.51% | 1,327,747 |
| Jun 30, 2025 | 23.00 | 23.05 | 22.60 | 22.65 | 21.15 | -1.31% | 1,398,169 |
| Jun 27, 2025 | 23.10 | 23.10 | 22.90 | 22.95 | 21.43 | -0.22% | 501,175 |
| Jun 26, 2025 | 22.95 | 23.15 | 22.85 | 23.00 | 21.48 | 1.10% | 549,066 |
| Jun 25, 2025 | 22.70 | 22.90 | 22.60 | 22.75 | 21.24 | 0.44% | 428,468 |
| Jun 24, 2025 | 22.65 | 23.05 | 22.60 | 22.65 | 21.15 | 1.34% | 548,386 |
| Jun 23, 2025 | 22.10 | 22.45 | 21.80 | 22.35 | 20.87 | -0.22% | 619,874 |