Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.800	12.850	12.600	12.650	12.650	45,825
2026-04-28	12.450	12.850	12.450	12.850	12.850	17,060
2026-04-27	12.850	13.050	12.750	12.800	12.800	86,100
2026-04-24	12.900	13.050	12.900	13.050	13.050	7,000
2026-04-23	13.000	13.000	12.650	12.900	12.900	12,000
2026-04-22	13.550	13.550	13.050	13.250	13.250	44,051
2026-04-21	13.550	13.550	13.150	13.250	13.250	82,000
2026-04-20	13.100	13.300	13.050	13.100	13.100	133,571
2026-04-17	12.950	13.200	12.850	13.100	13.100	50,183
2026-04-16	13.050	13.150	12.800	13.000	13.000	56,610
2026-04-15	12.750	13.050	12.650	13.050	13.050	176,000
2026-04-14	12.400	13.050	12.400	12.700	12.700	53,000
2026-04-13	13.200	13.200	12.350	12.400	12.400	39,429
2026-04-10	12.500	12.800	12.500	12.550	12.550	92,193
2026-04-09	12.200	12.500	12.200	12.400	12.400	21,000
2026-04-08	12.700	12.700	12.350	12.450	12.450	74,801
2026-04-07	12.200	12.500	12.100	12.100	12.100	111,001
2026-04-02	12.500	12.650	12.400	12.400	12.400	105,000
2026-04-01	13.400	13.400	12.150	12.600	12.600	166,010
2026-03-31	12.700	13.600	12.700	13.400	12.900	259,111
2026-03-30	12.800	12.800	12.600	12.700	12.226	10,010
2026-03-27	12.600	12.850	12.600	12.850	12.371	82,001
2026-03-26	12.900	13.100	12.700	12.850	12.371	61,000
2026-03-25	12.700	12.800	12.500	12.600	12.600	84,085
2026-03-24	12.500	12.500	12.450	12.500	12.500	44,014
2026-03-23	12.400	12.800	12.400	12.650	12.650	28,001
2026-03-20	12.550	13.050	12.550	13.000	13.000	15,016
2026-03-19	12.900	12.900	12.850	12.850	12.850	59,100
2026-03-18	12.850	13.050	12.850	12.900	12.900	98,000
2026-03-17	12.800	12.950	12.600	12.800	12.800	93,007
2026-03-16	13.000	13.000	12.500	12.650	12.650	156,001
2026-03-13	13.250	13.250	12.800	13.000	13.000	50,295
2026-03-12	13.550	13.550	13.200	13.200	13.200	27,461
2026-03-11	13.900	13.900	13.500	13.500	13.500	70,709
2026-03-10	12.850	13.300	12.850	13.300	13.300	49,011
2026-03-09	12.300	13.000	12.300	12.850	12.850	101,438
2026-03-06	13.350	13.350	13.250	13.300	13.300	13,000
2026-03-05	13.950	13.950	13.300	13.350	13.350	19,000
2026-03-04	14.200	14.200	13.250	13.250	13.250	43,030
2026-03-03	14.350	14.500	14.250	14.250	14.250	81,041
2026-03-02	15.200	15.200	14.550	14.550	14.550	97,884
2026-02-26	15.200	15.200	14.850	14.950	14.950	57,101
2026-02-25	14.800	15.500	14.600	15.200	15.200	208,000
2026-02-24	15.000	15.450	14.850	14.900	14.900	151,774
2026-02-23	15.300	15.300	14.950	15.000	15.000	71,200
2026-02-11	15.150	15.450	15.050	15.300	15.300	71,250
2026-02-10	14.950	15.250	14.950	15.150	15.150	36,267
2026-02-09	15.550	15.600	15.150	15.250	15.250	89,000
2026-02-06	15.750	16.000	15.350	15.550	15.550	220,000
2026-02-05	15.450	15.900	15.400	15.800	15.800	214,000
2026-02-04	15.550	15.650	15.050	15.450	15.450	356,100
2026-02-03	14.600	15.950	14.450	15.550	15.550	616,024
2026-02-02	14.350	14.700	14.300	14.500	14.500	85,050
2026-01-30	14.150	14.400	14.050	14.350	14.350	50,796
2026-01-29	14.150	14.700	14.150	14.450	14.450	268,166
2026-01-28	14.750	14.800	14.150	14.150	14.150	228,000
2026-01-27	14.250	14.400	14.200	14.400	14.400	53,050
2026-01-26	14.200	14.900	14.100	14.600	14.600	269,175
2026-01-23	14.700	14.750	14.000	14.250	14.250	210,011
2026-01-22	14.200	14.750	14.200	14.600	14.600	428,000

← NewerPage 3 of 21 · 1,220 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.