Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.300	19.550	19.300	19.550	19.455	77,251
2023-05-11	19.850	19.950	19.400	19.450	19.355	226,236
2023-05-10	19.950	20.000	19.550	19.850	19.753	331,618
2023-05-09	20.150	20.250	20.050	20.150	20.052	114,423
2023-05-08	20.150	20.350	20.000	20.150	20.052	224,608
2023-05-05	20.050	21.000	20.000	20.000	19.903	508,727
2023-05-04	20.050	20.050	19.950	20.000	19.903	183,009
2023-05-03	20.000	20.050	19.850	20.000	19.903	245,086
2023-05-02	19.950	20.100	19.900	19.950	19.853	237,175
2023-04-28	20.000	20.100	19.850	19.850	19.753	307,773
2023-04-27	20.100	20.100	19.250	20.000	19.903	153,368
2023-04-26	20.050	20.450	19.800	20.050	19.952	765,656
2023-04-25	19.300	20.300	19.050	20.000	19.903	382,464
2023-04-24	19.200	19.300	19.000	19.250	19.156	275,580
2023-04-21	19.050	19.050	18.900	19.000	18.908	226,187
2023-04-20	19.000	19.050	18.900	19.000	18.908	213,713
2023-04-19	18.900	19.100	18.900	18.950	18.858	297,443
2023-04-18	19.000	19.100	18.850	18.900	18.808	247,032
2023-04-17	19.200	19.400	18.800	19.050	18.957	387,420
2023-04-14	19.650	19.850	18.850	19.000	18.908	463,139
2023-04-13	19.550	19.800	19.400	19.650	19.554	983,939
2023-04-12	17.900	19.550	17.800	19.500	19.405	1,495,548
2023-04-11	17.500	17.900	17.350	17.800	17.713	426,727
2023-04-10	17.450	17.600	17.400	17.500	17.415	379,908
2023-04-07	17.150	17.500	17.000	17.200	17.116	242,959
2023-04-06	16.450	17.500	16.400	17.100	17.017	373,907
2023-03-31	16.300	16.400	16.250	16.400	16.320	158,866
2023-03-30	16.150	16.250	16.150	16.250	16.171	178,004
2023-03-29	16.200	16.200	16.150	16.150	16.071	48,003
2023-03-28	16.300	16.300	16.200	16.200	16.121	15,006
2023-03-27	16.350	16.350	16.250	16.250	16.171	8,136
2023-03-24	16.300	16.500	16.300	16.400	16.320	114,729
2023-03-23	16.350	16.350	16.250	16.300	16.221	22,681
2023-03-22	16.550	16.600	16.100	16.350	16.270	102,062
2023-03-21	16.400	16.550	16.150	16.200	16.121	159,070
2023-03-20	16.450	16.450	16.350	16.350	16.270	120,241
2023-03-17	16.050	16.550	15.950	16.400	16.320	579,053
2023-03-16	16.000	16.150	15.950	16.050	15.972	291,759
2023-03-15	16.000	16.000	15.900	15.950	15.872	82,505
2023-03-14	15.950	16.000	15.900	15.900	15.823	59,356
2023-03-13	15.750	15.950	15.750	15.900	15.823	80,202
2023-03-10	15.950	15.950	15.800	15.800	15.723	158,001
2023-03-09	16.000	16.000	15.950	15.950	15.872	54,003
2023-03-08	15.950	15.950	15.900	15.900	15.823	106,081
2023-03-07	15.850	16.000	15.850	15.950	15.872	151,523
2023-03-06	15.950	15.950	15.850	15.850	15.773	29,487
2023-03-03	15.950	15.950	15.800	15.850	15.773	112,955
2023-03-02	15.950	16.000	15.950	15.950	15.872	129,227
2023-03-01	16.000	16.000	15.900	15.950	15.872	35,005
2023-02-24	15.950	16.000	15.900	15.950	15.872	110,747
2023-02-23	15.900	15.950	15.850	15.950	15.872	121,543
2023-02-22	15.950	15.950	15.900	15.900	15.823	189,261
2023-02-21	16.000	16.000	15.900	16.000	15.922	133,008
2023-02-20	15.950	16.000	15.900	16.000	15.922	89,462
2023-02-17	15.900	15.950	15.900	15.950	15.872	6,016
2023-02-16	15.950	15.950	15.700	15.900	15.823	120,339
2023-02-15	15.950	15.950	15.900	15.900	15.823	61,005
2023-02-14	15.900	15.950	15.900	15.900	15.823	60,004
2023-02-13	15.850	15.950	15.850	15.900	15.823	49,005
2023-02-10	16.000	16.000	15.850	15.850	15.773	299,002

← NewerPage 15 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.