United Radiant Technology Corporation (TPEX:5315)
Taiwan · Delayed Price · Currency is TWD 22.55
-0.15 (-0.66%)
Apr 24, 2026, 1:30 PM CST
United Radiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.75 | 22.85 | 22.40 | 22.55 | - | -0.66% | 346,446 |
| Apr 23, 2026 | 23.35 | 23.50 | 22.55 | 22.70 | 22.70 | -2.16% | 889,094 |
| Apr 22, 2026 | 23.35 | 23.35 | 23.15 | 23.20 | 23.20 | -0.43% | 340,751 |
| Apr 21, 2026 | 23.30 | 23.40 | 23.15 | 23.30 | 23.30 | 0.22% | 355,463 |
| Apr 20, 2026 | 23.40 | 23.45 | 23.15 | 23.25 | 23.25 | 0.22% | 614,778 |
| Apr 17, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | 1.31% | 539,236 |
| Apr 16, 2026 | 22.80 | 23.10 | 22.75 | 22.90 | 22.90 | 0.22% | 761,467 |
| Apr 15, 2026 | 23.00 | 23.05 | 22.80 | 22.85 | 22.85 | -0.22% | 334,627 |
| Apr 14, 2026 | 22.95 | 22.95 | 22.80 | 22.90 | 22.90 | 0.44% | 272,926 |
| Apr 13, 2026 | 22.80 | 22.90 | 22.75 | 22.80 | 22.80 | - | 174,852 |
| Apr 10, 2026 | 22.95 | 23.00 | 22.75 | 22.80 | 22.80 | -0.44% | 177,326 |
| Apr 9, 2026 | 22.95 | 23.00 | 22.50 | 22.90 | 22.90 | 0.44% | 447,938 |
| Apr 8, 2026 | 22.60 | 22.85 | 22.50 | 22.80 | 22.80 | 1.79% | 342,702 |
| Apr 7, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.67% | 233,841 |
| Apr 2, 2026 | 22.75 | 22.85 | 22.40 | 22.55 | 22.55 | -0.66% | 214,909 |
| Apr 1, 2026 | 22.60 | 22.85 | 22.50 | 22.70 | 22.70 | 1.57% | 253,510 |
| Mar 31, 2026 | 22.60 | 22.70 | 22.30 | 22.35 | 22.35 | -1.11% | 318,286 |
| Mar 30, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.53% | 320,978 |
| Mar 27, 2026 | 22.80 | 23.00 | 22.70 | 22.95 | 22.95 | -0.43% | 297,510 |
| Mar 26, 2026 | 23.40 | 23.40 | 23.00 | 23.05 | 23.05 | -1.07% | 219,682 |
| Mar 25, 2026 | 23.10 | 23.40 | 23.05 | 23.30 | 23.30 | 2.19% | 212,252 |
| Mar 24, 2026 | 23.00 | 23.05 | 22.55 | 22.80 | 22.80 | 0.22% | 248,897 |
| Mar 23, 2026 | 23.00 | 23.15 | 22.75 | 22.75 | 22.75 | -2.15% | 347,854 |
| Mar 20, 2026 | 23.25 | 23.30 | 23.00 | 23.25 | 23.25 | 0.65% | 344,872 |
| Mar 19, 2026 | 23.20 | 23.35 | 23.05 | 23.10 | 23.10 | -0.65% | 343,190 |
| Mar 18, 2026 | 23.50 | 23.60 | 23.20 | 23.25 | 23.25 | -0.43% | 358,099 |
| Mar 17, 2026 | 23.00 | 23.40 | 23.00 | 23.35 | 23.35 | 1.52% | 400,839 |
| Mar 16, 2026 | 23.25 | 23.45 | 23.00 | 23.00 | 23.00 | -0.65% | 660,289 |
| Mar 13, 2026 | 22.80 | 23.25 | 22.80 | 23.15 | 23.15 | 0.65% | 512,202 |
| Mar 12, 2026 | 22.90 | 23.05 | 22.80 | 23.00 | 23.00 | - | 333,370 |
| Mar 11, 2026 | 22.55 | 23.10 | 22.55 | 23.00 | 23.00 | 2.00% | 523,669 |
| Mar 10, 2026 | 22.50 | 22.70 | 22.35 | 22.55 | 22.55 | 1.12% | 341,547 |
| Mar 9, 2026 | 22.70 | 22.70 | 21.90 | 22.30 | 22.30 | -3.88% | 992,384 |
| Mar 6, 2026 | 22.95 | 23.25 | 22.85 | 23.20 | 23.20 | 1.09% | 421,689 |
| Mar 5, 2026 | 23.00 | 23.45 | 22.85 | 22.95 | 22.95 | 1.55% | 699,530 |
| Mar 4, 2026 | 23.30 | 23.40 | 22.60 | 22.60 | 22.60 | -5.24% | 1,577,039 |
| Mar 3, 2026 | 24.05 | 24.05 | 23.60 | 23.85 | 23.85 | -1.45% | 1,357,290 |
| Mar 2, 2026 | 24.25 | 24.40 | 24.00 | 24.20 | 24.20 | -1.63% | 802,427 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.55 | 24.60 | 24.60 | -0.81% | 415,124 |
| Feb 25, 2026 | 24.95 | 25.15 | 24.60 | 24.80 | 24.80 | -0.20% | 914,416 |
| Feb 24, 2026 | 24.40 | 25.00 | 24.35 | 24.85 | 24.85 | 1.64% | 722,130 |
| Feb 23, 2026 | 24.70 | 24.80 | 24.40 | 24.45 | 24.45 | -1.01% | 769,482 |
| Feb 11, 2026 | 24.75 | 24.80 | 24.50 | 24.70 | 24.70 | - | 451,353 |
| Feb 10, 2026 | 24.85 | 24.85 | 24.45 | 24.70 | 24.70 | - | 392,659 |
| Feb 9, 2026 | 25.35 | 25.55 | 24.45 | 24.70 | 24.70 | -1.40% | 1,060,687 |
| Feb 6, 2026 | 25.15 | 25.15 | 24.75 | 25.05 | 25.05 | -0.79% | 645,029 |
| Feb 5, 2026 | 25.70 | 26.00 | 25.20 | 25.25 | 25.25 | -1.56% | 810,256 |
| Feb 4, 2026 | 25.05 | 25.65 | 24.90 | 25.65 | 25.65 | 2.60% | 953,426 |
| Feb 3, 2026 | 24.80 | 25.15 | 24.65 | 25.00 | 25.00 | 1.83% | 729,278 |
| Feb 2, 2026 | 24.45 | 24.65 | 24.20 | 24.55 | 24.55 | -0.20% | 606,694 |