United Radiant Technology Corporation (TPEX:5315)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.35 (-1.50%)
Jun 26, 2026, 1:30 PM CST
United Radiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | -1.50% | 782,768 |
| Jun 25, 2026 | 23.40 | 23.70 | 23.20 | 23.35 | 23.35 | 0.86% | 560,682 |
| Jun 24, 2026 | 23.00 | 23.35 | 23.00 | 23.15 | 23.15 | 0.43% | 456,378 |
| Jun 23, 2026 | 23.65 | 23.65 | 22.95 | 23.05 | 23.05 | -2.12% | 619,162 |
| Jun 22, 2026 | 23.35 | 24.20 | 23.35 | 23.55 | 23.55 | 2.39% | 1,141,290 |
| Jun 18, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 23.00 | -0.22% | 443,986 |
| Jun 17, 2026 | 22.80 | 23.10 | 22.70 | 23.05 | 23.05 | 0.88% | 320,617 |
| Jun 16, 2026 | 23.35 | 23.45 | 22.80 | 22.85 | 22.85 | -1.30% | 813,639 |
| Jun 15, 2026 | 22.40 | 23.25 | 22.25 | 23.15 | 23.15 | 4.28% | 1,276,711 |
| Jun 12, 2026 | 22.30 | 22.45 | 22.15 | 22.20 | 22.20 | 0.68% | 330,252 |
| Jun 11, 2026 | 22.10 | 22.15 | 21.80 | 22.05 | 22.05 | -0.45% | 302,109 |
| Jun 10, 2026 | 22.40 | 22.50 | 22.15 | 22.15 | 22.15 | -1.77% | 407,497 |
| Jun 9, 2026 | 22.40 | 22.75 | 22.40 | 22.55 | 22.55 | 1.35% | 449,823 |
| Jun 8, 2026 | 22.00 | 22.25 | 21.65 | 22.25 | 22.25 | -1.11% | 397,333 |
| 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 |