Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.600	19.600	19.400	19.400	19.400	61,020
2023-08-08	19.550	19.850	19.350	19.450	19.450	255,646
2023-08-07	19.400	19.400	19.150	19.300	19.300	75,517
2023-08-04	19.700	19.850	19.200	19.500	19.500	206,012
2023-08-02	18.950	19.750	18.950	19.550	19.550	351,606
2023-08-01	19.000	19.000	18.850	18.950	18.950	35,003
2023-07-31	19.050	19.100	18.850	19.000	19.000	101,665
2023-07-28	19.300	19.300	19.050	19.050	19.050	58,011
2023-07-27	19.300	19.750	19.100	19.300	19.300	279,325
2023-07-26	18.250	19.800	18.250	19.300	19.300	443,985
2023-07-25	18.100	18.500	18.100	18.400	18.400	96,375
2023-07-24	18.300	18.400	18.100	18.300	18.300	92,011
2023-07-21	18.650	18.650	18.450	18.550	18.550	65,012
2023-07-20	18.300	18.900	18.300	18.500	18.500	88,238
2023-07-19	19.050	19.050	18.500	18.700	18.700	83,356
2023-07-18	19.450	19.450	19.000	19.000	19.000	62,359
2023-07-17	18.750	19.150	18.650	19.100	19.100	270,471
2023-07-14	18.950	18.950	18.600	18.800	18.800	68,000
2023-07-13	20.100	20.100	18.850	18.950	18.950	68,341
2023-07-12	18.850	19.400	18.800	18.900	18.900	118,299
2023-07-11	18.650	19.150	18.650	18.850	18.850	187,644
2023-07-10	19.050	19.350	18.500	18.650	18.650	215,829
2023-07-07	19.300	19.300	18.900	18.950	18.950	115,642
2023-07-06	19.300	19.600	18.950	19.400	19.400	405,429
2023-07-05	19.700	19.700	19.450	19.450	19.450	163,119
2023-07-04	20.000	20.000	19.600	19.850	19.850	232,002
2023-07-03	20.200	20.400	19.900	20.200	20.200	178,530
2023-06-30	20.200	20.500	20.200	20.350	20.350	63,007
2023-06-29	20.000	20.550	19.950	20.550	20.450	223,221
2023-06-28	20.100	20.100	19.950	20.100	20.002	103,199
2023-06-27	20.000	20.000	19.850	20.000	19.903	114,300
2023-06-26	20.100	20.100	19.800	20.000	19.903	83,068
2023-06-21	19.900	20.100	19.750	20.100	20.002	173,174
2023-06-20	20.200	20.200	19.850	19.950	19.853	136,008
2023-06-19	20.600	20.600	20.150	20.200	20.102	329,001
2023-06-16	21.400	21.400	20.600	20.800	20.699	299,447
2023-06-15	20.400	21.200	20.400	21.000	20.898	591,564
2023-06-14	19.800	20.550	19.750	20.350	20.251	527,383
2023-06-13	19.750	19.850	19.550	19.750	19.654	316,156
2023-06-12	20.400	20.400	19.500	19.650	19.554	443,534
2023-06-09	19.850	20.500	19.800	20.050	19.952	405,977
2023-06-08	21.250	21.300	19.800	19.800	19.704	1,304,661
2023-06-07	21.350	21.350	20.750	21.250	21.147	453,985
2023-06-06	23.350	23.400	21.150	21.250	21.147	1,311,991
2023-06-05	23.700	23.800	23.300	23.500	23.386	383,936
2023-06-02	23.400	24.000	23.250	23.700	23.585	740,704
2023-06-01	22.700	23.750	22.700	23.350	23.236	601,215
2023-05-31	22.650	22.800	22.300	22.700	22.590	588,346
2023-05-30	21.600	22.750	21.600	22.650	22.540	1,063,073
2023-05-29	20.450	21.500	20.450	21.500	21.395	565,383
2023-05-26	20.700	20.850	20.350	20.450	20.351	159,000
2023-05-25	20.300	20.750	20.300	20.650	20.550	253,768
2023-05-24	20.350	20.400	20.250	20.300	20.201	89,560
2023-05-23	20.300	21.000	20.250	20.450	20.351	405,903
2023-05-22	20.350	20.350	20.200	20.300	20.201	173,120
2023-05-19	20.300	20.350	20.100	20.200	20.102	171,365
2023-05-18	20.300	20.300	20.200	20.250	20.152	101,209
2023-05-17	20.150	20.550	20.000	20.300	20.201	562,736
2023-05-16	20.100	20.250	20.000	20.200	20.102	443,003
2023-05-15	19.550	20.150	19.500	20.050	19.952	278,002

← NewerPage 14 of 21 · 1,215 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.