Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	16.600	16.900	16.600	16.750	16.750	57,353
2025-02-04	16.500	16.750	16.500	16.550	16.550	47,366
2025-02-03	16.650	16.750	16.500	16.750	16.750	60,778
2025-01-22	16.550	16.850	16.550	16.700	16.700	30,307
2025-01-21	16.500	16.750	16.500	16.600	16.600	59,363
2025-01-20	16.800	16.800	16.600	16.700	16.700	27,485
2025-01-17	16.600	16.700	16.500	16.500	16.500	86,280
2025-01-16	16.600	16.950	16.550	16.600	16.600	179,539
2025-01-15	16.700	16.800	16.550	16.550	16.550	56,459
2025-01-14	16.800	16.800	16.600	16.700	16.700	55,050
2025-01-13	17.150	17.150	16.600	16.800	16.800	57,304
2025-01-10	17.300	17.300	16.900	17.100	17.100	101,643
2025-01-09	17.300	17.300	16.900	17.300	17.300	417,310
2025-01-08	16.950	17.300	16.800	17.300	17.300	100,916
2025-01-07	16.500	17.450	16.400	16.750	16.750	539,589
2025-01-06	16.400	16.550	16.350	16.350	16.350	72,237
2025-01-03	16.500	16.750	16.350	16.350	16.350	94,214
2025-01-02	16.650	16.750	16.350	16.400	16.400	60,345
2024-12-31	16.850	16.900	16.650	16.650	16.650	41,002
2024-12-30	16.750	17.050	16.700	16.850	16.850	122,549
2024-12-27	16.850	16.850	16.700	16.750	16.750	8,412
2024-12-26	16.900	16.900	16.850	16.850	16.850	20,212
2024-12-25	16.800	16.950	16.750	16.800	16.800	25,094
2024-12-24	17.100	17.200	16.800	16.800	16.800	78,155
2024-12-23	16.750	17.400	16.450	17.300	17.300	232,259
2024-12-20	16.750	16.900	16.600	16.600	16.600	51,908
2024-12-19	16.750	17.000	16.600	16.750	16.750	77,289
2024-12-18	16.900	17.000	16.750	16.850	16.850	47,202
2024-12-17	17.050	17.050	16.850	16.950	16.950	15,301
2024-12-16	17.100	17.150	16.900	16.900	16.900	16,303
2024-12-13	16.800	17.500	16.800	17.050	17.050	197,641
2024-12-12	16.850	17.000	16.800	16.800	16.800	47,014
2024-12-11	16.700	16.900	16.700	16.750	16.750	75,259
2024-12-10	16.700	17.000	16.600	16.800	16.800	62,592
2024-12-09	16.900	16.900	16.750	16.750	16.750	91,447
2024-12-06	16.800	16.950	16.800	16.850	16.850	24,350
2024-12-05	17.050	17.100	16.750	16.850	16.850	136,107
2024-12-04	17.100	17.200	17.000	17.050	17.050	45,046
2024-12-03	17.200	17.300	17.050	17.100	17.100	97,138
2024-12-02	17.600	17.600	16.900	17.150	17.150	110,222
2024-11-29	17.150	17.450	17.100	17.200	17.200	59,536
2024-11-28	17.450	17.450	17.050	17.150	17.150	84,212
2024-11-27	17.800	17.800	17.300	17.350	17.350	79,303
2024-11-26	17.250	17.750	17.200	17.750	17.750	112,806
2024-11-25	17.100	17.400	17.100	17.400	17.400	46,784
2024-11-22	16.800	17.150	16.800	17.100	17.100	59,628
2024-11-21	17.000	17.000	16.700	16.800	16.800	60,261
2024-11-20	16.850	16.900	16.800	16.900	16.900	79,550
2024-11-19	16.950	17.200	16.950	16.950	16.950	88,124
2024-11-18	17.000	17.000	16.550	16.900	16.900	126,637
2024-11-15	16.750	16.950	16.750	16.850	16.850	86,113
2024-11-14	16.750	17.000	16.650	16.650	16.650	111,750
2024-11-13	16.800	16.800	16.700	16.800	16.800	71,717
2024-11-12	17.500	17.500	16.650	16.800	16.800	302,708
2024-11-11	17.650	17.800	16.850	17.350	17.350	414,034
2024-11-08	18.100	18.100	17.550	17.650	17.650	153,997
2024-11-07	17.850	18.000	17.850	17.950	17.950	276,210
2024-11-06	18.500	18.500	17.900	17.950	17.950	243,381
2024-11-05	18.450	18.450	17.900	18.300	18.300	338,169
2024-11-04	18.700	18.850	18.450	18.450	18.450	145,688

← NewerPage 8 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.