Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.700	10.800	10.500	10.800	10.800	84,000
2026-07-23	11.300	11.400	10.650	10.850	10.850	99,124
2026-07-22	11.200	11.200	11.000	11.050	11.050	86,047
2026-07-21	11.300	11.300	11.000	11.200	11.200	154,274
2026-07-20	11.450	11.650	11.100	11.300	11.300	73,000
2026-07-17	11.900	11.900	11.250	11.350	11.350	66,286
2026-07-16	11.700	12.100	11.500	11.750	11.750	91,030
2026-07-15	11.500	11.650	11.300	11.650	11.650	73,000
2026-07-14	11.700	11.700	11.400	11.450	11.450	70,100
2026-07-13	11.300	11.750	11.300	11.500	11.500	57,000
2026-07-10	11.250	11.250	11.250	11.250	11.250	0
2026-07-09	11.450	11.750	11.250	11.250	11.250	110,000
2026-07-08	11.900	11.900	11.500	11.550	11.550	69,080
2026-07-07	12.050	12.050	11.800	11.850	11.850	72,037
2026-07-06	12.600	12.600	12.050	12.050	12.050	252,084
2026-07-03	12.600	13.500	12.350	12.600	12.600	798,010
2026-07-02	11.250	12.350	11.250	12.350	12.350	629,000
2026-07-01	11.550	11.600	11.250	11.250	11.250	89,716
2026-06-30	12.050	12.350	11.250	11.400	11.400	401,010
2026-06-29	10.750	11.850	10.750	11.800	11.800	594,851
2026-06-26	10.750	11.000	10.750	10.800	10.800	59,000
2026-06-25	10.900	10.950	10.700	10.700	10.700	18,038
2026-06-24	10.850	11.000	10.750	10.850	10.850	163,000
2026-06-23	10.550	10.850	10.550	10.650	10.650	62,001
2026-06-22	11.000	11.000	10.300	10.700	10.700	297,124
2026-06-18	11.100	11.100	10.850	11.000	11.000	75,000
2026-06-17	11.050	11.150	11.000	11.050	11.050	48,000
2026-06-16	11.100	11.300	11.000	11.000	11.000	98,012
2026-06-15	11.200	11.250	11.050	11.050	11.050	70,163
2026-06-12	11.250	11.250	11.050	11.150	11.150	104,000
2026-06-11	11.200	11.250	11.100	11.250	11.250	51,000
2026-06-10	11.200	11.250	11.200	11.200	11.200	75,002
2026-06-09	11.300	11.450	11.250	11.350	11.350	69,001
2026-06-08	11.450	11.450	11.250	11.350	11.350	62,001
2026-06-05	11.600	11.700	11.600	11.650	11.650	56,022
2026-06-04	11.750	11.750	11.500	11.600	11.600	36,025
2026-06-03	11.600	11.700	11.600	11.650	11.650	214,000
2026-06-02	11.600	11.850	11.600	11.600	11.600	31,000
2026-06-01	11.600	11.700	11.600	11.600	11.600	124,001
2026-05-29	11.600	11.800	11.600	11.600	11.600	124,090
2026-05-28	11.850	11.850	11.600	11.600	11.600	124,125
2026-05-27	11.550	11.800	11.550	11.800	11.800	167,404
2026-05-26	11.700	11.700	11.500	11.550	11.550	44,001
2026-05-25	11.900	11.900	11.600	11.700	11.700	194,400
2026-05-22	12.100	12.100	11.800	11.800	11.800	211,000
2026-05-21	11.350	12.300	11.350	12.150	12.150	160,100
2026-05-20	11.400	11.500	11.350	11.500	11.500	33,112
2026-05-19	11.400	11.500	11.350	11.350	11.350	54,031
2026-05-18	11.200	11.800	11.200	11.350	11.350	53,246
2026-05-15	11.800	11.800	11.450	11.450	11.450	95,281
2026-05-14	11.850	12.000	11.750	11.800	11.800	96,080
2026-05-13	12.250	12.250	11.900	11.900	11.900	104,020
2026-05-12	12.500	12.500	12.100	12.200	12.200	109,100
2026-05-11	12.550	12.550	12.300	12.500	12.500	101,001
2026-05-08	12.950	12.950	12.550	12.700	12.700	13,000
2026-05-07	12.800	12.800	12.600	12.750	12.750	81,010
2026-05-06	12.550	13.800	12.550	12.800	12.800	143,010
2026-05-05	12.500	12.650	12.500	12.550	12.550	37,215
2026-05-04	12.650	12.650	12.550	12.550	12.550	34,404
2026-04-30	12.700	12.750	12.550	12.700	12.700	28,000

← NewerPage 2 of 5 · 244 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.