Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	18.850	19.150	18.850	19.150	19.150	130,988
2023-11-03	19.050	19.300	19.050	19.050	19.050	96,867
2023-11-02	18.900	19.050	18.800	19.050	19.050	51,355
2023-11-01	18.800	18.900	18.650	18.850	18.850	24,005
2023-10-31	19.000	19.050	18.700	18.700	18.700	64,314
2023-10-30	18.750	18.950	18.750	18.900	18.900	69,003
2023-10-27	18.750	18.800	18.600	18.700	18.700	93,504
2023-10-26	19.150	19.150	18.650	18.650	18.650	323,511
2023-10-25	19.500	19.650	19.000	19.150	19.150	734,120
2023-10-24	19.650	19.650	19.500	19.500	19.500	74,436
2023-10-23	19.850	19.900	19.500	19.700	19.700	154,145
2023-10-20	20.200	20.200	19.800	19.850	19.850	268,000
2023-10-19	20.300	20.400	20.100	20.200	20.200	171,564
2023-10-18	20.850	20.850	20.250	20.300	20.300	257,601
2023-10-17	21.000	21.050	20.800	20.850	20.850	345,006
2023-10-16	20.600	22.000	20.400	21.000	21.000	2,012,502
2023-10-13	20.950	20.950	20.600	20.600	20.600	99,048
2023-10-12	21.150	21.150	20.950	20.950	20.950	132,130
2023-10-11	21.350	21.550	21.100	21.100	21.100	316,141
2023-10-06	21.500	21.600	21.350	21.400	21.400	146,811
2023-10-05	21.300	21.700	21.300	21.500	21.500	511,110
2023-10-04	21.250	21.400	21.250	21.250	21.250	172,012
2023-10-03	21.400	21.700	21.200	21.300	21.300	261,180
2023-10-02	21.300	22.400	21.300	21.400	21.400	2,958,564
2023-09-28	21.250	21.550	21.000	21.300	21.300	457,000
2023-09-27	21.150	21.250	21.000	21.100	21.100	111,014
2023-09-26	21.150	21.350	21.050	21.150	21.150	115,011
2023-09-25	21.100	22.200	21.050	21.150	21.150	1,961,892
2023-09-22	21.200	21.350	20.900	21.100	21.100	209,707
2023-09-21	21.000	21.200	20.750	21.200	21.200	304,000
2023-09-20	20.850	21.500	20.750	20.750	20.750	1,473,266
2023-09-19	21.200	21.200	20.800	20.800	20.800	594,276
2023-09-18	20.350	21.700	20.150	21.200	21.200	609,348
2023-09-15	20.350	20.600	20.350	20.400	20.400	149,149
2023-09-14	20.500	20.550	20.350	20.400	20.400	141,830
2023-09-13	20.450	20.500	20.400	20.450	20.450	256,253
2023-09-12	20.350	20.550	20.350	20.450	20.450	65,004
2023-09-11	20.750	20.750	20.350	20.350	20.350	387,236
2023-09-08	20.850	20.850	20.650	20.800	20.800	124,513
2023-09-07	20.900	21.050	20.750	21.050	21.050	114,246
2023-09-06	21.300	21.300	20.700	20.950	20.950	145,883
2023-09-05	21.000	21.800	21.000	21.300	21.300	339,261
2023-09-04	20.800	21.100	20.650	21.000	21.000	150,421
2023-09-01	21.350	21.350	20.600	20.800	20.800	639,981
2023-08-31	21.250	21.600	21.250	21.300	21.300	390,868
2023-08-30	21.900	21.900	21.250	21.400	21.400	664,273
2023-08-29	22.100	22.250	21.200	21.650	21.650	2,073,768
2023-08-28	22.300	22.300	21.600	22.300	22.300	3,333,661
2023-08-25	20.250	20.450	20.150	20.300	20.300	212,101
2023-08-24	19.950	20.300	19.950	20.250	20.250	262,658
2023-08-23	19.800	20.000	19.750	19.850	19.850	85,003
2023-08-22	20.150	20.150	19.950	19.950	19.950	116,003
2023-08-21	19.850	20.050	19.850	20.000	20.000	83,174
2023-08-18	19.950	19.950	19.700	19.850	19.850	90,726
2023-08-17	19.950	20.250	19.750	19.950	19.950	145,929
2023-08-16	19.750	20.800	19.500	19.900	19.900	542,877
2023-08-15	19.650	19.850	19.100	19.800	19.800	144,587
2023-08-14	19.750	20.900	19.650	19.650	19.650	670,775
2023-08-11	19.450	19.600	19.450	19.600	19.600	63,858
2023-08-10	19.700	19.700	19.400	19.600	19.600	222,125

← NewerPage 13 of 21 · 1,221 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.