Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.000	14.050	13.750	13.750	13.750	12,101
2025-07-29	13.800	13.900	13.750	13.850	13.850	43,000
2025-07-28	13.950	14.050	13.750	13.800	13.800	83,133
2025-07-25	14.000	14.000	13.850	13.950	13.950	60,000
2025-07-24	14.250	14.250	14.150	14.150	14.150	8,000
2025-07-23	14.650	14.650	14.150	14.200	14.200	20,000
2025-07-22	14.100	14.100	13.900	13.900	13.900	31,156
2025-07-21	14.100	14.100	14.000	14.100	14.100	11,170
2025-07-18	14.500	14.750	14.000	14.000	14.000	85,175
2025-07-17	14.300	14.500	14.150	14.200	14.200	51,000
2025-07-16	13.650	14.200	13.600	14.150	14.150	95,640
2025-07-15	14.050	14.200	13.850	13.850	13.850	41,000
2025-07-14	14.300	14.300	13.850	13.850	13.850	29,101
2025-07-11	13.900	14.400	13.900	14.150	14.150	65,205
2025-07-10	14.250	14.250	13.950	14.000	14.000	81,075
2025-07-09	14.200	14.300	14.200	14.250	14.250	18,108
2025-07-08	14.350	14.350	14.200	14.300	14.300	15,073
2025-07-07	14.350	14.600	14.300	14.500	14.500	30,000
2025-07-04	14.700	14.700	14.500	14.600	14.600	27,035
2025-07-03	14.800	14.800	14.650	14.700	14.700	71,253
2025-07-02	14.950	14.950	14.800	14.800	14.800	11,154
2025-07-01	15.000	15.000	14.850	14.950	14.950	22,536
2025-06-30	15.050	15.050	14.650	14.800	14.800	45,000
2025-06-27	15.050	15.100	14.900	15.050	15.050	38,000
2025-06-26	15.050	15.150	14.900	15.050	15.050	25,384
2025-06-25	15.250	15.250	14.800	14.900	14.900	16,000
2025-06-24	14.700	14.900	14.700	14.900	14.900	22,002
2025-06-23	14.650	14.650	14.400	14.450	14.450	42,072
2025-06-20	15.000	15.150	14.550	14.650	14.650	40,052
2025-06-19	15.250	15.250	15.000	15.000	15.000	42,001
2025-06-18	15.350	15.350	15.200	15.250	15.250	46,916
2025-06-17	15.300	15.350	15.250	15.300	15.300	32,110
2025-06-16	15.250	15.350	15.200	15.300	15.300	20,150
2025-06-13	15.400	15.400	15.100	15.250	15.250	58,000
2025-06-12	15.500	15.500	15.400	15.400	15.400	42,000
2025-06-11	15.600	15.600	15.250	15.500	15.500	61,000
2025-06-10	15.200	15.250	15.000	15.150	15.150	42,000
2025-06-09	15.400	15.400	15.200	15.200	15.200	27,069
2025-06-06	15.800	15.800	15.500	15.600	15.600	27,000
2025-06-05	15.900	15.900	15.750	15.900	15.900	9,000
2025-06-04	15.550	15.550	15.450	15.500	15.500	52,001
2025-06-03	15.650	15.650	15.450	15.600	15.600	69,000
2025-06-02	15.500	15.700	15.200	15.250	15.250	79,119
2025-05-29	16.100	16.150	15.700	15.800	15.800	114,000
2025-05-28	15.700	16.000	15.700	15.950	15.950	73,354
2025-05-27	15.600	16.200	15.600	15.950	15.950	212,000
2025-05-26	15.400	15.750	15.350	15.650	15.650	116,000
2025-05-23	15.250	15.400	15.000	15.400	15.400	95,000
2025-05-22	15.000	15.100	15.000	15.100	15.100	71,000
2025-05-21	14.900	15.050	14.900	15.050	15.050	88,000
2025-05-20	15.000	15.100	14.650	14.850	14.850	162,001
2025-05-19	15.150	15.150	14.750	14.800	14.800	35,000
2025-05-16	14.850	15.000	14.800	14.900	14.900	97,000
2025-05-15	14.750	14.950	14.750	14.850	14.850	95,000
2025-05-14	14.700	14.900	14.700	14.750	14.750	136,037
2025-05-13	14.700	15.000	14.550	14.750	14.750	51,001
2025-05-12	14.150	14.550	14.150	14.550	14.550	30,001
2025-05-09	14.300	14.350	14.150	14.350	14.350	59,050
2025-05-08	14.150	14.300	14.000	14.300	14.300	80,000
2025-05-07	14.250	14.350	14.050	14.350	14.350	34,132

← NewerPage 6 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.