Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.700	14.400	13.400	14.100	14.100	530,364
2026-01-20	12.300	13.550	12.300	13.550	13.550	494,450
2026-01-19	12.550	12.550	12.250	12.350	12.350	184,152
2026-01-16	12.350	12.450	12.300	12.300	12.300	61,228
2026-01-15	12.350	12.450	12.300	12.300	12.300	140,879
2026-01-14	12.750	12.750	12.300	12.300	12.300	197,214
2026-01-13	12.450	12.450	12.250	12.350	12.350	46,000
2026-01-12	12.450	12.600	12.400	12.450	12.450	57,603
2026-01-09	12.400	12.500	12.250	12.450	12.450	32,139
2026-01-08	12.700	12.800	12.500	12.500	12.500	115,000
2026-01-07	13.000	13.000	12.500	12.550	12.550	144,413
2026-01-06	12.700	12.800	12.500	12.600	12.600	190,615
2026-01-05	12.950	12.950	12.550	12.650	12.650	110,359
2026-01-02	13.100	13.150	13.000	13.000	13.000	60,000
2025-12-31	13.300	13.300	13.050	13.050	13.050	72,001
2025-12-30	13.650	13.650	13.300	13.350	13.350	14,000
2025-12-29	13.700	13.700	13.300	13.300	13.300	26,002
2025-12-26	13.200	13.250	13.100	13.200	13.200	14,000
2025-12-24	13.400	13.500	13.300	13.300	13.300	42,162
2025-12-23	13.250	13.250	13.150	13.200	13.200	25,003
2025-12-22	13.450	13.750	13.300	13.300	13.300	14,004
2025-12-19	13.100	13.500	13.100	13.450	13.450	11,000
2025-12-18	13.250	13.250	13.250	13.250	13.250	2,001
2025-12-17	13.200	13.500	13.200	13.400	13.400	42,041
2025-12-16	13.250	13.300	13.000	13.250	13.250	48,020
2025-12-15	13.700	14.150	13.400	13.500	13.500	63,223
2025-12-12	14.150	14.200	13.850	14.000	14.000	46,797
2025-12-11	12.750	14.100	12.750	13.850	13.850	220,001
2025-12-10	13.500	13.550	13.400	13.500	13.500	32,000
2025-12-09	13.800	13.800	13.450	13.600	13.600	75,611
2025-12-08	13.650	13.850	13.650	13.800	13.800	33,000
2025-12-05	14.100	14.250	13.850	13.850	13.850	12,000
2025-12-04	14.050	14.250	13.950	13.950	13.950	220,100
2025-12-03	13.950	13.950	13.850	13.850	13.850	4,000
2025-12-02	14.150	14.150	13.800	13.950	13.950	18,000
2025-12-01	13.950	13.950	13.750	13.900	13.900	7,000
2025-11-28	14.000	14.000	13.950	13.950	13.950	32,001
2025-11-27	14.050	14.050	13.900	14.000	14.000	6,000
2025-11-26	13.950	14.100	13.950	14.100	14.100	25,787
2025-11-25	13.800	14.000	13.500	13.950	13.950	29,000
2025-11-24	13.800	13.950	13.800	13.900	13.900	23,601
2025-11-21	14.200	14.200	13.650	13.700	13.700	51,000
2025-11-20	14.350	14.350	14.200	14.200	14.200	7,100
2025-11-19	13.850	14.400	13.850	14.400	14.400	220,783
2025-11-18	14.000	14.000	13.900	14.000	14.000	16,001
2025-11-17	14.100	14.200	13.950	14.050	14.050	8,000
2025-11-14	14.250	14.300	14.050	14.050	14.050	26,704
2025-11-13	14.350	14.350	14.300	14.300	14.300	30,200
2025-11-12	14.650	14.650	14.300	14.350	14.350	38,001
2025-11-11	14.900	14.900	14.400	14.450	14.450	60,000
2025-11-10	14.300	14.400	14.050	14.400	14.400	59,000
2025-11-07	14.300	14.300	14.000	14.300	14.300	16,002
2025-11-06	14.500	14.550	14.250	14.300	14.300	16,355
2025-11-05	14.050	14.400	13.950	14.350	14.350	12,000
2025-11-04	14.250	14.250	14.050	14.050	14.050	21,301
2025-11-03	14.450	14.450	14.200	14.200	14.200	25,000
2025-10-31	14.750	14.750	14.350	14.350	14.350	31,000
2025-10-30	14.300	14.800	14.300	14.450	14.450	53,000
2025-10-29	14.400	14.400	14.200	14.300	14.300	38,409
2025-10-28	14.350	14.750	14.350	14.400	14.400	32,144

← NewerPage 4 of 21 · 1,215 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.