United Radiant Technology Corporation (TPEX:5315)
Taiwan
· Delayed Price · Currency is TWD 22.30
-0.05 (-0.22%)
Apr 29, 2026, 1:30 PM CST
United Radiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 24.90 | 24.90 | 24.35 | 24.60 | 24.60 | -0.61% | 660,142 |
| Jan 29, 2026 | 25.30 | 25.30 | 24.60 | 24.75 | 24.75 | -1.59% | 1,325,621 |
| Jan 28, 2026 | 25.30 | 25.60 | 25.00 | 25.15 | 25.15 | -0.20% | 719,494 |
| Jan 27, 2026 | 25.60 | 25.65 | 25.00 | 25.20 | 25.20 | -0.40% | 1,614,849 |
| Jan 26, 2026 | 25.10 | 26.30 | 25.05 | 25.30 | 25.30 | 1.00% | 3,678,696 |
| Jan 23, 2026 | 25.20 | 25.25 | 24.75 | 25.05 | 25.05 | 0.20% | 908,103 |
| Jan 22, 2026 | 25.25 | 25.40 | 24.90 | 25.00 | 25.00 | - | 1,422,537 |
| Jan 21, 2026 | 24.40 | 25.10 | 24.25 | 25.00 | 25.00 | 1.21% | 1,509,164 |
| Jan 20, 2026 | 24.70 | 24.75 | 24.35 | 24.70 | 24.70 | -0.20% | 1,038,462 |
| Jan 19, 2026 | 24.40 | 24.95 | 24.20 | 24.75 | 24.75 | 4.21% | 3,126,650 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.40 | 23.75 | 23.75 | 0.42% | 705,843 |
| Jan 15, 2026 | 23.50 | 23.65 | 23.45 | 23.65 | 23.65 | - | 569,598 |
| Jan 14, 2026 | 23.25 | 23.75 | 23.25 | 23.65 | 23.65 | 1.72% | 846,890 |
| Jan 13, 2026 | 23.35 | 23.50 | 23.15 | 23.25 | 23.25 | -1.27% | 638,929 |
| Jan 12, 2026 | 23.65 | 23.65 | 23.40 | 23.55 | 23.55 | - | 583,886 |
| Jan 9, 2026 | 23.70 | 23.70 | 23.25 | 23.55 | 23.55 | -0.21% | 391,758 |
| Jan 8, 2026 | 24.10 | 24.10 | 23.55 | 23.60 | 23.60 | -1.67% | 432,803 |
| Jan 7, 2026 | 23.75 | 24.05 | 23.75 | 24.00 | 24.00 | 1.05% | 525,917 |
| Jan 6, 2026 | 23.40 | 23.85 | 23.40 | 23.75 | 23.75 | 1.50% | 432,876 |
| Jan 5, 2026 | 24.40 | 24.40 | 23.30 | 23.40 | 23.40 | -4.68% | 2,381,943 |
| Jan 2, 2026 | 24.10 | 24.60 | 24.10 | 24.55 | 24.55 | 1.66% | 514,113 |
| Dec 31, 2025 | 23.80 | 24.15 | 23.80 | 24.15 | 24.15 | 1.05% | 227,987 |
| Dec 30, 2025 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.21% | 489,179 |
| Dec 29, 2025 | 24.10 | 24.20 | 23.95 | 23.95 | 23.95 | -0.62% | 501,331 |
| Dec 26, 2025 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -0.82% | 298,132 |
| Dec 24, 2025 | 24.60 | 24.65 | 24.20 | 24.30 | 24.30 | -0.82% | 667,353 |
| Dec 23, 2025 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | -1.61% | 661,473 |
| Dec 22, 2025 | 25.00 | 25.20 | 24.80 | 24.90 | 24.90 | 0.61% | 1,084,167 |
| Dec 19, 2025 | 24.55 | 24.90 | 24.45 | 24.75 | 24.75 | 0.81% | 607,647 |
| Dec 18, 2025 | 24.80 | 24.80 | 24.30 | 24.55 | 24.55 | -0.20% | 553,756 |
| Dec 17, 2025 | 24.25 | 24.75 | 24.25 | 24.60 | 24.60 | 2.07% | 1,148,727 |
| Dec 16, 2025 | 23.95 | 24.30 | 23.95 | 24.10 | 24.10 | 0.63% | 785,811 |
| Dec 15, 2025 | 23.75 | 24.15 | 23.75 | 23.95 | 23.95 | - | 294,510 |
| Dec 12, 2025 | 24.00 | 24.15 | 23.85 | 23.95 | 23.95 | 0.84% | 494,819 |
| Dec 11, 2025 | 23.80 | 24.00 | 23.70 | 23.75 | 23.75 | -0.21% | 677,932 |
| Dec 10, 2025 | 24.20 | 24.55 | 23.75 | 23.80 | 23.80 | -1.45% | 1,290,385 |
| Dec 9, 2025 | 24.40 | 24.45 | 24.05 | 24.15 | 24.15 | -1.02% | 613,215 |
| Dec 8, 2025 | 24.20 | 24.45 | 24.10 | 24.40 | 24.40 | 0.41% | 548,564 |
| Dec 5, 2025 | 25.20 | 25.20 | 24.20 | 24.30 | 24.30 | -3.38% | 1,669,876 |
| Dec 4, 2025 | 24.50 | 25.30 | 24.50 | 25.15 | 25.15 | 3.07% | 1,552,894 |
| Dec 3, 2025 | 24.60 | 24.85 | 24.25 | 24.40 | 24.40 | - | 828,683 |
| Dec 2, 2025 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -2.79% | 1,372,026 |
| Dec 1, 2025 | 25.25 | 25.60 | 24.90 | 25.10 | 25.10 | 2.45% | 2,287,968 |
| Nov 28, 2025 | 25.45 | 25.45 | 24.40 | 24.50 | 24.50 | -2.58% | 2,241,414 |
| Nov 27, 2025 | 24.25 | 25.25 | 23.95 | 25.15 | 25.15 | 4.36% | 2,728,187 |
| Nov 26, 2025 | 23.70 | 24.15 | 23.70 | 24.10 | 24.10 | 2.12% | 509,149 |
| Nov 25, 2025 | 23.60 | 23.90 | 23.60 | 23.60 | 23.60 | 0.21% | 412,386 |