Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	20.950	21.000	20.850	21.000	21.000	303,075
2024-01-29	21.000	21.000	20.900	20.900	20.900	87,003
2024-01-26	21.000	21.150	20.900	20.900	20.900	546,192
2024-01-25	20.950	21.000	20.800	21.000	21.000	386,271
2024-01-24	21.000	21.050	20.750	20.850	20.850	852,365
2024-01-23	19.950	20.700	19.850	20.700	20.700	322,004
2024-01-22	19.800	20.000	19.800	19.950	19.950	41,248
2024-01-19	19.650	19.900	19.650	19.800	19.800	40,000
2024-01-18	19.650	19.650	19.550	19.600	19.600	28,698
2024-01-17	19.700	19.750	19.550	19.600	19.600	122,146
2024-01-16	19.900	19.900	19.700	19.850	19.850	64,000
2024-01-15	19.900	20.000	19.850	19.850	19.850	36,004
2024-01-12	19.700	20.000	19.700	19.850	19.850	82,255
2024-01-11	19.600	19.950	19.600	19.650	19.650	215,137
2024-01-10	19.750	19.850	19.500	19.500	19.500	147,869
2024-01-09	20.050	20.050	19.750	19.750	19.750	344,381
2024-01-08	20.450	20.550	19.700	20.000	20.000	952,242
2024-01-05	20.450	20.550	20.450	20.450	20.450	52,000
2024-01-04	20.450	20.950	20.400	20.400	20.400	293,426
2024-01-03	20.650	20.650	20.450	20.450	20.450	248,101
2024-01-02	20.500	20.800	20.500	20.650	20.650	195,278
2023-12-29	20.450	20.500	20.400	20.500	20.500	27,185
2023-12-28	20.400	20.600	20.400	20.550	20.550	54,114
2023-12-27	20.500	20.650	20.350	20.400	20.400	250,983
2023-12-26	20.450	20.550	20.450	20.550	20.550	22,608
2023-12-25	20.400	20.450	20.400	20.400	20.400	59,003
2023-12-22	20.450	20.450	20.400	20.400	20.400	36,005
2023-12-21	20.550	20.650	20.450	20.450	20.450	29,155
2023-12-20	20.450	20.650	20.350	20.500	20.500	108,362
2023-12-19	20.550	20.550	20.400	20.400	20.400	47,287
2023-12-18	20.700	20.900	20.250	20.500	20.500	166,106
2023-12-15	20.850	21.000	20.650	20.650	20.650	288,515
2023-12-14	20.900	20.900	20.700	20.850	20.850	209,427
2023-12-13	20.850	20.900	20.800	20.850	20.850	92,068
2023-12-12	20.900	20.950	20.800	20.900	20.900	40,066
2023-12-11	21.200	21.200	20.900	21.000	21.000	116,741
2023-12-08	21.300	21.300	21.150	21.300	21.300	122,514
2023-12-07	21.350	21.350	21.100	21.300	21.300	54,700
2023-12-06	21.300	21.500	21.300	21.300	21.300	123,001
2023-12-05	21.350	21.350	21.250	21.350	21.350	132,069
2023-12-04	21.650	21.650	21.100	21.350	21.350	331,616
2023-12-01	20.900	21.850	20.750	21.500	21.500	2,061,794
2023-11-30	20.250	21.000	19.900	20.800	20.800	1,062,301
2023-11-29	20.200	20.200	20.100	20.200	20.200	100,622
2023-11-28	20.200	20.200	20.050	20.200	20.200	99,061
2023-11-27	20.350	20.400	20.000	20.150	20.150	273,001
2023-11-24	20.300	20.450	20.250	20.350	20.350	146,216
2023-11-23	20.400	20.500	20.200	20.300	20.300	118,001
2023-11-22	20.300	20.400	20.250	20.400	20.400	174,010
2023-11-21	20.250	20.450	20.200	20.400	20.400	145,004
2023-11-20	20.200	20.300	20.100	20.250	20.250	159,028
2023-11-17	20.150	20.350	20.100	20.200	20.200	195,396
2023-11-16	20.150	20.250	20.000	20.150	20.150	228,182
2023-11-15	20.150	20.250	19.950	20.050	20.050	124,720
2023-11-14	19.400	20.100	19.400	20.100	20.100	124,507
2023-11-13	19.350	19.500	19.300	19.350	19.350	164,004
2023-11-10	19.250	19.400	19.250	19.350	19.350	72,011
2023-11-09	19.200	19.300	19.200	19.200	19.200	30,003
2023-11-08	19.200	19.250	19.150	19.200	19.200	86,776
2023-11-07	19.100	19.350	19.100	19.200	19.200	86,102

← NewerPage 12 of 21 · 1,221 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.