Universal Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 17.150 | 17.150 | 16.650 | 16.900 | 16.900 | 313,692 |
| 2024-08-01 | 16.800 | 17.450 | 16.800 | 17.350 | 17.350 | 364,033 |
| 2024-07-31 | 16.500 | 16.850 | 16.500 | 16.700 | 16.700 | 141,834 |
| 2024-07-30 | 16.500 | 16.700 | 16.150 | 16.700 | 16.700 | 595,022 |
| 2024-07-29 | 17.050 | 17.250 | 16.500 | 16.500 | 16.500 | 767,776 |
| 2024-07-26 | 17.250 | 17.250 | 16.750 | 17.000 | 17.000 | 647,796 |
| 2024-07-23 | 17.550 | 17.550 | 17.300 | 17.350 | 17.350 | 162,492 |
| 2024-07-22 | 17.900 | 17.900 | 17.050 | 17.400 | 17.400 | 549,775 |
| 2024-07-19 | 18.200 | 18.200 | 17.750 | 17.800 | 17.800 | 364,469 |
| 2024-07-18 | 18.150 | 18.250 | 18.050 | 18.200 | 18.200 | 295,501 |
| 2024-07-17 | 18.250 | 18.250 | 18.100 | 18.150 | 18.150 | 199,705 |
| 2024-07-16 | 18.200 | 18.250 | 18.050 | 18.250 | 18.250 | 269,362 |
| 2024-07-15 | 18.250 | 18.250 | 18.100 | 18.200 | 18.200 | 150,249 |
| 2024-07-12 | 18.400 | 18.450 | 18.150 | 18.250 | 18.250 | 179,206 |
| 2024-07-11 | 18.350 | 18.350 | 18.050 | 18.150 | 18.150 | 402,985 |
| 2024-07-10 | 18.200 | 18.300 | 18.200 | 18.250 | 18.250 | 240,201 |
| 2024-07-09 | 18.800 | 18.800 | 18.150 | 18.200 | 18.200 | 532,446 |
| 2024-07-08 | 19.050 | 19.100 | 18.650 | 18.650 | 18.650 | 286,488 |
| 2024-07-05 | 19.000 | 19.050 | 18.900 | 19.000 | 19.000 | 169,058 |
| 2024-07-04 | 18.700 | 18.900 | 18.700 | 18.800 | 18.800 | 212,814 |
| 2024-07-03 | 18.800 | 18.800 | 18.500 | 18.600 | 18.600 | 608,162 |
| 2024-07-02 | 19.100 | 19.100 | 18.650 | 18.700 | 18.700 | 654,864 |
| 2024-07-01 | 19.350 | 19.350 | 19.100 | 19.100 | 19.100 | 235,038 |
| 2024-06-28 | 19.100 | 19.350 | 19.100 | 19.200 | 19.200 | 205,517 |
| 2024-06-27 | 19.250 | 19.250 | 19.100 | 19.100 | 19.100 | 250,411 |
| 2024-06-26 | 19.300 | 19.300 | 19.100 | 19.150 | 19.150 | 254,132 |
| 2024-06-25 | 19.400 | 19.400 | 19.000 | 19.300 | 19.300 | 381,444 |
| 2024-06-24 | 19.650 | 19.650 | 19.250 | 19.400 | 19.400 | 481,215 |
| 2024-06-21 | 20.000 | 20.000 | 19.600 | 19.650 | 19.650 | 632,829 |
| 2024-06-20 | 20.100 | 20.100 | 19.850 | 20.000 | 20.000 | 426,949 |
| 2024-06-19 | 20.250 | 20.350 | 19.800 | 19.900 | 19.900 | 1,209,168 |
| 2024-06-18 | 20.900 | 20.950 | 20.200 | 20.250 | 20.250 | 1,761,216 |
| 2024-06-17 | 23.400 | 23.600 | 23.350 | 23.500 | 23.500 | 2,978,537 |
| 2024-06-14 | 23.150 | 23.350 | 23.150 | 23.250 | 23.250 | 1,650,614 |
| 2024-06-13 | 23.350 | 23.350 | 23.050 | 23.100 | 23.100 | 1,425,121 |
| 2024-06-12 | 23.300 | 23.350 | 23.150 | 23.250 | 23.250 | 851,083 |
| 2024-06-11 | 23.050 | 23.450 | 23.050 | 23.300 | 23.300 | 1,491,409 |
| 2024-06-07 | 23.050 | 23.200 | 23.000 | 23.000 | 23.000 | 1,030,330 |
| 2024-06-06 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 977,589 |
| 2024-06-05 | 23.050 | 23.150 | 23.000 | 23.100 | 23.100 | 465,778 |
| 2024-06-04 | 23.150 | 23.150 | 23.000 | 23.000 | 23.000 | 1,093,838 |
| 2024-06-03 | 23.100 | 23.250 | 23.050 | 23.100 | 23.100 | 1,319,775 |
| 2024-05-31 | 22.950 | 23.500 | 22.950 | 23.050 | 23.050 | 752,939 |
| 2024-05-30 | 23.200 | 23.200 | 22.900 | 22.900 | 22.900 | 335,010 |
| 2024-05-29 | 23.100 | 23.400 | 23.100 | 23.250 | 23.250 | 679,444 |
| 2024-05-28 | 22.800 | 23.100 | 22.800 | 23.000 | 23.000 | 370,323 |
| 2024-05-27 | 22.550 | 22.800 | 22.550 | 22.750 | 22.750 | 270,773 |
| 2024-05-24 | 22.450 | 22.500 | 22.200 | 22.450 | 22.450 | 244,300 |
| 2024-05-23 | 22.800 | 22.800 | 22.500 | 22.500 | 22.500 | 519,080 |
| 2024-05-22 | 22.950 | 22.950 | 22.800 | 22.850 | 22.850 | 232,643 |
| 2024-05-21 | 22.950 | 22.950 | 22.800 | 22.950 | 22.950 | 278,261 |
| 2024-05-20 | 22.950 | 23.050 | 22.750 | 22.900 | 22.900 | 375,822 |
| 2024-05-17 | 23.000 | 23.000 | 22.550 | 22.900 | 22.900 | 540,897 |
| 2024-05-16 | 22.950 | 22.950 | 22.600 | 22.750 | 22.750 | 474,555 |
| 2024-05-15 | 22.700 | 23.000 | 22.700 | 22.800 | 22.800 | 339,422 |
| 2024-05-14 | 22.850 | 22.900 | 22.700 | 22.700 | 22.700 | 390,605 |
| 2024-05-13 | 22.700 | 23.200 | 22.550 | 22.900 | 22.900 | 497,067 |
| 2024-05-10 | 22.850 | 22.850 | 22.400 | 22.700 | 22.700 | 435,910 |
| 2024-05-09 | 23.000 | 23.000 | 22.700 | 22.850 | 22.850 | 426,367 |
| 2024-05-08 | 23.000 | 23.050 | 22.600 | 23.000 | 23.000 | 428,304 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1000 TWD |
| 2021-09-03 | 0.2000 TWD |
| 2020-08-21 | 0.2031 TWD |
| 2019-08-21 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.