Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	19.250	19.300	18.850	18.850	18.850	547,940
2024-10-30	18.900	19.500	18.600	19.100	19.100	627,711
2024-10-29	18.400	18.900	18.350	18.900	18.900	422,065
2024-10-28	18.250	18.800	17.600	18.400	18.400	521,812
2024-10-25	18.150	18.250	18.050	18.150	18.150	84,026
2024-10-24	18.350	18.400	18.150	18.150	18.150	106,143
2024-10-23	18.250	18.450	18.250	18.300	18.300	75,092
2024-10-22	18.500	18.500	18.300	18.300	18.300	66,755
2024-10-21	19.000	19.000	18.500	18.500	18.500	67,658
2024-10-18	18.500	19.000	18.400	18.450	18.450	84,554
2024-10-17	18.450	18.450	18.350	18.450	18.450	227,552
2024-10-16	18.400	18.550	18.150	18.150	18.150	291,724
2024-10-15	18.450	18.550	18.450	18.450	18.450	121,724
2024-10-14	18.500	18.650	18.150	18.450	18.450	233,875
2024-10-11	18.650	18.750	18.450	18.500	18.500	79,138
2024-10-09	18.750	18.850	18.550	18.650	18.650	131,961
2024-10-08	19.100	19.100	18.700	18.700	18.700	133,097
2024-10-07	19.300	19.350	19.050	19.100	19.100	78,665
2024-10-04	19.200	19.250	19.100	19.200	19.200	96,624
2024-10-01	19.050	19.450	19.050	19.300	19.300	110,669
2024-09-30	19.300	19.400	19.150	19.350	19.350	275,363
2024-09-27	19.450	19.500	19.300	19.300	19.300	86,498
2024-09-26	19.950	19.950	19.400	19.400	19.400	202,384
2024-09-25	19.450	20.200	19.400	19.650	19.650	886,084
2024-09-24	19.400	19.550	19.350	19.400	19.400	279,223
2024-09-23	19.050	19.450	18.950	19.400	19.400	447,627
2024-09-20	19.100	19.300	19.000	19.000	19.000	82,983
2024-09-19	19.050	19.250	18.850	19.100	19.100	126,845
2024-09-18	19.200	19.350	19.000	19.050	19.050	138,418
2024-09-16	19.150	19.350	19.150	19.200	19.200	153,115
2024-09-13	18.600	19.300	18.600	19.150	19.150	438,993
2024-09-12	18.750	18.850	18.350	18.550	18.550	223,649
2024-09-11	19.200	19.200	18.250	18.250	18.250	177,344
2024-09-10	18.750	18.750	17.800	18.000	18.000	230,739
2024-09-09	18.950	18.950	18.300	18.700	18.700	168,208
2024-09-06	18.550	18.950	18.450	18.950	18.950	113,850
2024-09-05	19.150	19.250	18.400	18.600	18.600	194,824
2024-09-04	18.950	19.200	18.350	18.850	18.850	460,349
2024-09-03	19.200	19.300	19.150	19.250	19.250	171,281
2024-09-02	19.100	19.400	19.100	19.200	19.200	203,751
2024-08-30	19.250	19.800	19.250	19.250	19.250	360,877
2024-08-29	19.250	19.500	19.200	19.350	19.350	210,949
2024-08-28	19.100	19.600	18.900	19.350	19.350	528,888
2024-08-27	19.300	19.300	19.050	19.100	19.100	305,775
2024-08-26	19.600	19.750	19.200	19.450	19.450	455,303
2024-08-23	19.650	19.850	19.150	19.600	19.600	1,554,571
2024-08-22	18.450	19.800	18.450	19.550	19.550	2,550,036
2024-08-21	17.900	18.450	17.900	18.450	18.450	239,673
2024-08-20	18.450	18.450	18.050	18.100	18.100	178,097
2024-08-19	18.550	18.550	18.050	18.100	18.100	190,205
2024-08-16	18.300	19.000	18.100	18.350	18.350	607,715
2024-08-15	18.150	18.150	17.550	18.100	18.100	361,059
2024-08-14	17.900	18.150	17.650	17.800	17.800	448,517
2024-08-13	17.500	18.500	17.400	17.850	17.850	1,681,413
2024-08-12	15.850	17.050	15.850	17.050	17.050	792,193
2024-08-09	15.450	15.750	15.400	15.500	15.500	203,514
2024-08-08	15.800	15.800	15.150	15.400	15.400	281,351
2024-08-07	15.350	16.000	15.200	15.800	15.800	180,703
2024-08-06	15.100	15.350	14.350	15.000	15.000	368,585
2024-08-05	16.900	16.900	15.250	15.350	15.350	579,425

← NewerPage 9 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.