Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.150	14.450	14.150	14.200	14.200	24,160
2025-05-05	14.550	14.900	14.100	14.450	14.450	24,160
2025-05-02	14.100	14.200	14.050	14.200	14.200	103,400
2025-04-30	14.100	14.200	14.100	14.100	14.100	27,191
2025-04-29	14.150	14.250	13.900	14.200	14.200	35,885
2025-04-28	13.950	14.050	13.750	13.750	13.750	37,118
2025-04-25	14.200	14.200	13.750	13.750	13.750	42,090
2025-04-24	13.950	14.000	13.600	13.800	13.800	37,487
2025-04-23	12.950	13.750	12.950	13.550	13.550	81,195
2025-04-22	12.700	13.350	12.700	12.800	12.800	54,325
2025-04-21	13.300	13.650	13.000	13.000	13.000	99,511
2025-04-18	14.200	14.200	13.900	13.900	13.900	54,610
2025-04-17	14.100	14.350	14.100	14.200	14.200	22,537
2025-04-16	14.350	14.600	14.200	14.200	14.200	123,576
2025-04-15	14.100	14.500	14.000	14.400	14.400	66,988
2025-04-14	14.000	14.500	14.000	14.050	14.050	271,254
2025-04-11	12.650	13.800	12.150	13.800	13.800	90,021
2025-04-10	12.500	12.650	12.450	12.650	12.650	60,831
2025-04-09	12.300	12.800	11.450	11.500	11.500	540,684
2025-04-08	12.550	12.900	12.550	12.700	12.700	353,430
2025-04-07	13.900	13.900	13.900	13.900	13.900	70,574
2025-04-02	15.500	15.500	15.400	15.400	15.400	27,102
2025-04-01	15.300	15.550	15.300	15.500	15.500	37,001
2025-03-31	16.200	16.200	15.150	15.200	15.200	105,637
2025-03-28	16.650	16.650	16.200	16.200	16.200	113,720
2025-03-27	16.350	16.750	16.350	16.500	16.500	59,511
2025-03-26	17.000	17.200	16.800	16.850	16.850	160,071
2025-03-25	16.800	17.000	16.700	17.000	17.000	223,794
2025-03-24	16.750	16.900	16.750	16.800	16.800	37,114
2025-03-21	16.950	17.050	16.700	16.750	16.750	139,910
2025-03-20	16.550	17.050	16.450	17.050	17.050	78,129
2025-03-19	17.000	17.000	16.650	16.700	16.700	32,600
2025-03-18	16.650	16.950	16.550	16.700	16.700	185,743
2025-03-17	16.900	16.900	16.600	16.800	16.800	102,583
2025-03-14	17.000	17.050	16.850	16.850	16.850	48,511
2025-03-13	17.000	17.150	16.900	17.000	17.000	67,455
2025-03-12	17.150	17.400	17.100	17.100	17.100	36,449
2025-03-11	17.100	17.150	16.800	17.150	17.150	72,054
2025-03-10	17.050	17.250	17.000	17.100	17.100	66,537
2025-03-07	17.250	17.250	17.000	17.050	17.050	39,986
2025-03-06	17.350	17.350	17.200	17.300	17.300	23,527
2025-03-05	17.200	17.650	17.050	17.350	17.350	105,990
2025-03-04	17.100	17.200	16.900	17.200	17.200	60,061
2025-03-03	17.100	17.450	17.100	17.150	17.150	100,212
2025-02-27	17.400	17.400	17.050	17.100	17.100	273,324
2025-02-26	17.450	17.500	17.250	17.400	17.400	46,369
2025-02-25	17.500	17.600	17.200	17.300	17.300	213,804
2025-02-24	17.650	17.650	17.400	17.500	17.500	99,464
2025-02-21	17.500	17.550	17.150	17.550	17.550	314,620
2025-02-20	16.850	17.500	16.800	17.250	17.250	302,920
2025-02-19	16.900	16.950	16.900	16.950	16.950	29,238
2025-02-18	16.900	16.950	16.850	16.900	16.900	32,007
2025-02-17	16.900	17.250	16.850	17.000	17.000	158,807
2025-02-14	16.850	16.900	16.800	16.800	16.800	65,208
2025-02-13	16.800	16.850	16.700	16.750	16.750	77,491
2025-02-12	16.750	16.950	16.550	16.850	16.850	65,409
2025-02-11	17.000	17.200	16.800	16.850	16.850	57,306
2025-02-10	17.000	17.000	16.750	16.900	16.900	39,514
2025-02-07	16.900	17.000	16.750	17.000	17.000	55,419
2025-02-06	16.750	17.000	16.700	16.900	16.900	167,991

← NewerPage 7 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.