Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.650	14.700	14.500	14.550	14.550	54,000
2025-10-23	15.000	15.000	14.650	14.650	14.650	20,000
2025-10-22	14.550	14.700	14.550	14.650	14.650	24,000
2025-10-21	14.650	14.750	14.600	14.600	14.600	40,000
2025-10-20	14.550	14.800	14.550	14.750	14.750	27,000
2025-10-17	14.550	14.800	14.500	14.600	14.600	52,000
2025-10-16	14.550	14.850	14.550	14.800	14.800	36,001
2025-10-15	14.700	14.850	14.550	14.550	14.550	55,000
2025-10-14	14.550	14.800	14.550	14.600	14.600	22,000
2025-10-13	14.800	14.800	14.600	14.700	14.700	28,000
2025-10-09	14.550	14.850	14.550	14.800	14.800	25,007
2025-10-08	14.850	14.850	14.750	14.750	14.750	10,244
2025-10-07	14.950	14.950	14.600	14.900	14.900	36,000
2025-10-03	14.700	14.750	14.700	14.750	14.750	13,000
2025-10-02	14.800	14.850	14.700	14.800	14.800	43,153
2025-10-01	14.800	14.800	14.700	14.750	14.750	9,400
2025-09-30	14.950	15.000	14.750	14.850	14.850	174,000
2025-09-29	14.650	14.650	14.650	14.650	14.650	0
2025-09-26	14.900	14.900	14.350	14.650	14.650	119,299
2025-09-25	15.150	15.150	14.900	14.900	14.900	148,000
2025-09-24	15.100	15.150	15.050	15.150	15.150	130,001
2025-09-23	15.100	15.300	15.000	15.100	15.100	109,193
2025-09-22	15.500	15.500	15.100	15.100	15.100	16,001
2025-09-19	15.100	15.350	15.000	15.350	15.350	83,249
2025-09-18	15.100	15.100	15.000	15.100	15.100	62,000
2025-09-17	14.950	15.200	14.550	15.150	15.150	42,000
2025-09-16	15.550	15.550	15.050	15.050	15.050	62,144
2025-09-15	15.650	15.750	15.200	15.200	15.200	74,202
2025-09-12	15.650	15.850	15.650	15.700	15.700	60,010
2025-09-11	16.300	16.450	15.900	15.900	15.900	169,020
2025-09-10	16.200	16.650	15.900	16.450	16.450	861,524
2025-09-09	16.150	16.300	15.700	16.100	16.100	264,002
2025-09-08	15.250	16.500	15.050	16.000	16.000	910,545
2025-09-05	15.200	15.350	15.100	15.250	15.250	140,495
2025-09-04	15.100	16.400	15.100	15.550	15.550	841,250
2025-09-03	15.000	15.050	14.850	14.950	14.950	210,250
2025-09-02	14.850	15.150	14.850	15.000	15.000	97,040
2025-09-01	14.700	15.000	14.700	14.850	14.850	78,000
2025-08-29	14.700	14.850	14.650	14.800	14.800	66,000
2025-08-28	14.800	14.800	14.650	14.650	14.650	19,036
2025-08-27	14.550	15.250	14.550	14.800	14.800	50,437
2025-08-26	14.450	14.600	14.450	14.550	14.550	27,050
2025-08-25	14.750	14.800	14.400	14.550	14.550	44,400
2025-08-22	14.950	15.000	14.800	14.800	14.800	58,000
2025-08-21	15.150	15.150	14.950	14.950	14.950	49,001
2025-08-20	14.850	15.000	14.800	14.800	14.800	42,000
2025-08-19	15.100	15.100	14.850	14.850	14.850	79,000
2025-08-18	15.150	15.150	14.850	14.850	14.850	39,867
2025-08-15	15.050	15.100	14.650	15.100	15.100	99,138
2025-08-14	15.200	15.200	14.900	14.950	14.950	207,010
2025-08-13	14.550	15.150	14.550	15.050	15.050	233,000
2025-08-12	14.300	14.650	14.100	14.500	14.500	96,001
2025-08-11	14.000	14.500	13.950	14.400	14.400	205,772
2025-08-08	14.100	14.100	13.950	14.000	14.000	47,000
2025-08-07	14.000	14.000	13.950	13.950	13.950	30,471
2025-08-06	14.100	14.100	13.950	13.950	13.950	17,001
2025-08-05	14.000	14.050	13.900	13.900	13.900	42,001
2025-08-04	13.900	14.100	13.900	14.000	14.000	15,000
2025-08-01	13.450	14.000	13.000	13.900	13.900	106,530
2025-07-31	14.000	14.000	12.700	13.350	13.350	233,010

← NewerPage 5 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.