United Radiant Technology Corporation (TPEX:5315)
Taiwan · Delayed Price · Currency is TWD 19.05
-0.10 (-0.52%)
Aug 13, 2026, 1:30 PM CST
United Radiant Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 19.20 | 19.45 | 19.00 | 19.05 | 19.05 | -0.52% | 275,830 |
| Aug 12, 2026 | 19.10 | 19.15 | 19.05 | 19.15 | 19.15 | 0.26% | 166,505 |
| Aug 11, 2026 | 19.25 | 19.25 | 19.05 | 19.10 | 19.10 | -0.78% | 127,348 |
| Aug 10, 2026 | 19.30 | 19.35 | 19.15 | 19.25 | 19.25 | -0.26% | 156,062 |
| Aug 7, 2026 | 19.30 | 19.30 | 19.15 | 19.30 | 19.30 | 0.26% | 104,051 |
| Aug 6, 2026 | 19.20 | 19.25 | 19.00 | 19.25 | 19.25 | -0.52% | 124,956 |
| Aug 5, 2026 | 19.50 | 19.60 | 19.20 | 19.35 | 19.35 | -0.26% | 272,994 |
| Aug 4, 2026 | 19.10 | 19.40 | 19.05 | 19.40 | 19.40 | 1.31% | 217,288 |
| Aug 3, 2026 | 19.30 | 19.30 | 19.05 | 19.15 | 19.15 | -0.78% | 171,485 |
| Jul 31, 2026 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 2.12% | 290,564 |
| Jul 30, 2026 | 18.45 | 19.00 | 18.45 | 18.90 | 18.90 | 1.89% | 250,337 |
| Jul 29, 2026 | 19.00 | 19.00 | 18.35 | 18.55 | 18.55 | -1.33% | 551,662 |
| Jul 28, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 347,306 |
| Jul 27, 2026 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | -1.29% | 307,887 |
| Jul 24, 2026 | 19.15 | 19.45 | 19.10 | 19.35 | 19.35 | 0.78% | 235,791 |
| Jul 23, 2026 | 19.30 | 19.30 | 19.15 | 19.20 | 19.20 | -0.78% | 190,035 |
| Jul 22, 2026 | 19.50 | 19.70 | 19.35 | 19.35 | 19.35 | -0.26% | 231,956 |
| Jul 21, 2026 | 19.25 | 19.50 | 19.25 | 19.40 | 19.40 | 1.04% | 135,535 |
| Jul 20, 2026 | 19.35 | 19.45 | 19.00 | 19.20 | 19.20 | - | 272,236 |
| Jul 17, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -3.27% | 629,953 |
| Jul 16, 2026 | 19.95 | 20.05 | 19.80 | 19.85 | 19.85 | -0.75% | 244,076 |
| Jul 15, 2026 | 19.80 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 195,378 |
| Jul 14, 2026 | 20.05 | 20.05 | 19.30 | 19.80 | 19.80 | -1.25% | 1,123,949 |
| Jul 13, 2026 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.99% | 288,613 |
| Jul 9, 2026 | 20.50 | 20.50 | 20.10 | 20.25 | 20.25 | -0.98% | 873,615 |
| Jul 8, 2026 | 20.70 | 20.85 | 20.20 | 20.45 | 20.45 | -1.45% | 565,962 |
| Jul 7, 2026 | 21.05 | 21.20 | 20.70 | 20.75 | 20.75 | -1.19% | 720,029 |
| Jul 6, 2026 | 21.45 | 21.55 | 21.00 | 21.00 | 21.00 | -1.18% | 636,675 |
| Jul 3, 2026 | 21.45 | 21.55 | 21.25 | 21.25 | 21.25 | -0.70% | 1,127,311 |
| Jul 2, 2026 | 22.90 | 23.10 | 22.75 | 23.00 | 21.40 | 0.88% | 1,102,898 |
| Jul 1, 2026 | 23.15 | 23.25 | 22.80 | 22.80 | 21.21 | -1.30% | 865,163 |
| Jun 30, 2026 | 23.20 | 23.20 | 22.85 | 23.10 | 21.49 | 0.43% | 501,303 |
| Jun 29, 2026 | 23.25 | 23.30 | 22.90 | 23.00 | 21.40 | - | 432,896 |
| Jun 26, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 21.40 | -1.50% | 782,768 |
| Jun 25, 2026 | 23.40 | 23.70 | 23.20 | 23.35 | 21.73 | 0.86% | 560,682 |
| Jun 24, 2026 | 23.00 | 23.35 | 23.00 | 23.15 | 21.54 | 0.43% | 456,378 |
| Jun 23, 2026 | 23.65 | 23.65 | 22.95 | 23.05 | 21.45 | -2.12% | 619,162 |
| Jun 22, 2026 | 23.35 | 24.20 | 23.35 | 23.55 | 21.91 | 2.39% | 1,141,290 |
| Jun 18, 2026 | 23.15 | 23.30 | 23.00 | 23.00 | 21.40 | -0.22% | 443,986 |
| Jun 17, 2026 | 22.80 | 23.10 | 22.70 | 23.05 | 21.45 | 0.88% | 320,617 |
| Jun 16, 2026 | 23.35 | 23.45 | 22.80 | 22.85 | 21.26 | -1.30% | 813,639 |
| Jun 15, 2026 | 22.40 | 23.25 | 22.25 | 23.15 | 21.54 | 4.28% | 1,276,711 |
| Jun 12, 2026 | 22.30 | 22.45 | 22.15 | 22.20 | 20.66 | 0.68% | 330,252 |
| Jun 11, 2026 | 22.10 | 22.15 | 21.80 | 22.05 | 20.52 | -0.45% | 302,109 |
| Jun 10, 2026 | 22.40 | 22.50 | 22.15 | 22.15 | 20.61 | -1.77% | 407,497 |
| Jun 9, 2026 | 22.40 | 22.75 | 22.40 | 22.55 | 20.98 | 1.35% | 449,823 |
| Jun 8, 2026 | 22.00 | 22.25 | 21.65 | 22.25 | 20.70 | -1.11% | 397,333 |
| Jun 5, 2026 | 22.75 | 22.85 | 22.40 | 22.50 | 20.93 | -1.10% | 466,438 |
| Jun 4, 2026 | 22.70 | 22.75 | 22.50 | 22.75 | 21.17 | 0.66% | 612,188 |
| Jun 3, 2026 | 22.35 | 22.70 | 22.35 | 22.60 | 21.03 | 1.12% | 1,429,361 |