United Radiant Technology Corporation (TPEX:5315)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.25 (-1.10%)
Jun 5, 2026, 1:30 PM CST
United Radiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 22.75 | 22.85 | 22.40 | 22.50 | 22.50 | -1.10% | 466,438 |
| Jun 4, 2026 | 22.70 | 22.75 | 22.50 | 22.75 | 22.75 | 0.66% | 612,188 |
| Jun 3, 2026 | 22.35 | 22.70 | 22.35 | 22.60 | 22.60 | 1.12% | 1,429,361 |
| Jun 2, 2026 | 22.40 | 22.40 | 22.15 | 22.35 | 22.35 | -0.89% | 756,052 |
| Jun 1, 2026 | 22.40 | 22.65 | 22.35 | 22.55 | 22.55 | 1.35% | 1,079,626 |
| May 29, 2026 | 22.00 | 22.35 | 21.95 | 22.25 | 22.25 | 1.60% | 1,044,622 |
| May 28, 2026 | 21.95 | 22.15 | 21.90 | 21.90 | 21.90 | - | 521,687 |
| May 27, 2026 | 22.15 | 22.20 | 21.80 | 21.90 | 21.90 | -0.90% | 363,662 |
| May 26, 2026 | 22.25 | 22.25 | 22.05 | 22.10 | 22.10 | -0.67% | 342,719 |
| May 25, 2026 | 22.20 | 22.30 | 21.80 | 22.25 | 22.25 | 0.91% | 845,053 |
| May 22, 2026 | 21.95 | 22.20 | 21.85 | 22.05 | 22.05 | 0.46% | 357,376 |
| May 21, 2026 | 21.80 | 22.05 | 21.75 | 21.95 | 21.95 | 1.39% | 215,088 |
| May 20, 2026 | 21.55 | 21.75 | 21.50 | 21.65 | 21.65 | 0.46% | 202,934 |
| May 19, 2026 | 21.75 | 21.90 | 21.50 | 21.55 | 21.55 | -0.69% | 349,259 |
| May 18, 2026 | 21.80 | 21.80 | 21.40 | 21.70 | 21.70 | -0.46% | 431,993 |
| May 15, 2026 | 22.10 | 22.15 | 21.75 | 21.80 | 21.80 | -0.91% | 532,092 |
| May 14, 2026 | 22.10 | 22.25 | 21.95 | 22.00 | 22.00 | -0.23% | 353,596 |
| May 13, 2026 | 22.10 | 22.15 | 21.90 | 22.05 | 22.05 | -0.68% | 485,333 |
| May 12, 2026 | 22.35 | 22.35 | 22.10 | 22.20 | 22.20 | - | 382,133 |
| May 11, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | 0.45% | 473,956 |
| May 8, 2026 | 22.40 | 22.45 | 22.10 | 22.10 | 22.10 | -0.90% | 481,182 |
| May 7, 2026 | 22.20 | 22.45 | 22.10 | 22.30 | 22.30 | 0.45% | 403,056 |
| May 6, 2026 | 22.50 | 22.50 | 22.15 | 22.20 | 22.20 | -1.77% | 687,548 |
| May 5, 2026 | 22.60 | 22.65 | 22.40 | 22.60 | 22.60 | 0.44% | 444,258 |
| May 4, 2026 | 22.45 | 22.70 | 22.45 | 22.50 | 22.50 | 0.90% | 277,279 |
| Apr 30, 2026 | 22.55 | 22.55 | 22.30 | 22.30 | 22.30 | - | 202,167 |
| Apr 29, 2026 | 22.35 | 22.65 | 22.30 | 22.30 | 22.30 | -0.22% | 394,583 |
| Apr 28, 2026 | 22.30 | 22.40 | 22.25 | 22.35 | 22.35 | 0.22% | 419,446 |
| Apr 27, 2026 | 22.60 | 22.70 | 22.25 | 22.30 | 22.30 | -1.11% | 1,013,596 |
| Apr 24, 2026 | 22.75 | 22.85 | 22.40 | 22.55 | 22.55 | -0.66% | 356,804 |
| 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 |