Universal Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	23.000	23.050	22.600	23.000	23.000	428,304
2024-05-07	23.050	23.050	22.500	22.750	22.750	583,183
2024-05-06	23.000	23.100	21.800	23.050	23.050	1,630,083
2024-05-03	23.600	23.650	23.000	23.200	23.200	2,290,166
2024-05-02	24.300	24.550	23.700	24.150	24.150	2,206,961
2024-04-30	22.800	24.900	22.750	24.300	24.300	5,870,194
2024-04-29	22.450	22.850	22.400	22.650	22.650	1,321,766
2024-04-26	22.400	22.400	22.200	22.300	22.300	440,572
2024-04-25	22.200	22.300	22.050	22.150	22.150	300,841
2024-04-24	22.500	22.500	22.150	22.200	22.200	310,510
2024-04-23	22.050	22.500	21.800	22.400	22.400	747,937
2024-04-22	22.150	22.150	21.850	21.900	21.900	330,030
2024-04-19	22.500	22.550	21.700	21.950	21.950	623,676
2024-04-18	22.200	22.500	22.000	22.450	22.450	772,297
2024-04-17	21.850	22.150	21.800	22.100	22.100	310,671
2024-04-16	22.400	22.400	21.700	21.850	21.850	1,015,989
2024-04-15	22.600	22.600	22.250	22.400	22.400	784,128
2024-04-12	22.300	22.400	22.100	22.400	22.400	726,905
2024-04-11	22.250	22.350	22.100	22.300	22.300	623,877
2024-04-10	22.350	22.350	22.100	22.250	22.250	820,339
2024-04-09	22.600	22.600	22.050	22.150	22.150	918,251
2024-04-08	22.000	22.650	21.850	22.250	22.250	1,553,523
2024-04-03	21.900	22.200	21.750	21.850	21.850	796,214
2024-04-02	21.750	21.850	21.500	21.750	21.750	720,138
2024-04-01	21.800	21.900	21.600	21.650	21.650	587,413
2024-03-29	21.950	22.050	21.850	21.850	21.850	576,992
2024-03-28	22.150	22.150	21.800	21.900	21.900	636,254
2024-03-27	21.600	22.000	21.550	21.850	21.850	817,573
2024-03-26	21.450	21.500	21.250	21.450	21.450	539,613
2024-03-25	21.600	21.600	21.250	21.400	21.400	686,057
2024-03-22	21.700	21.800	21.250	21.300	21.300	977,573
2024-03-21	21.950	22.000	21.500	21.600	21.600	624,820
2024-03-20	21.550	22.150	21.450	21.800	21.800	1,168,060
2024-03-19	21.450	21.900	21.200	21.300	21.300	1,021,139
2024-03-18	21.100	21.350	20.900	21.300	21.300	1,361,416
2024-03-15	22.000	22.000	20.550	20.650	20.650	2,400,058
2024-03-14	21.900	22.600	21.900	22.050	22.050	3,965,976
2024-03-13	24.300	24.300	24.300	24.300	24.300	632,412
2024-03-12	26.750	27.300	26.150	27.000	27.000	777,477
2024-03-11	24.850	27.600	24.850	26.950	26.950	1,773,490
2024-03-08	26.050	26.700	25.000	25.100	25.100	1,122,619
2024-03-07	27.100	27.400	25.950	26.100	26.100	872,969
2024-03-06	27.250	27.400	26.750	27.150	27.150	532,424
2024-03-05	26.050	27.950	25.950	27.000	27.000	1,679,178
2024-03-04	26.100	26.250	25.800	26.050	26.050	815,464
2024-03-01	25.850	25.950	25.250	25.850	25.850	696,090
2024-02-29	24.550	25.900	24.350	25.800	25.800	1,556,221
2024-02-27	23.950	24.850	23.500	24.350	24.350	951,093
2024-02-26	23.800	24.050	23.750	23.850	23.850	244,032
2024-02-23	24.100	24.150	23.700	23.850	23.850	238,609
2024-02-22	24.400	24.400	23.450	24.100	24.100	728,911
2024-02-21	23.450	24.150	23.300	23.900	23.900	795,436
2024-02-20	23.450	23.550	23.100	23.350	23.350	795,494
2024-02-19	21.650	23.750	21.650	23.450	23.450	1,750,664
2024-02-16	21.350	21.650	21.350	21.600	21.600	396,697
2024-02-15	21.150	21.400	21.150	21.350	21.350	340,840
2024-02-05	20.950	21.200	20.900	21.100	21.100	250,210
2024-02-02	20.800	21.000	20.800	20.950	20.950	42,683
2024-02-01	20.850	21.000	20.750	20.900	20.900	72,607
2024-01-31	21.000	21.050	20.800	20.800	20.800	102,530

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.