Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16.000	16.000	15.900	15.950	15.872	109,097
2023-02-08	15.950	16.000	15.950	16.000	15.922	174,023
2023-02-07	16.000	16.000	15.950	16.000	15.922	94,574
2023-02-06	16.050	16.050	16.000	16.000	15.922	114,541
2023-02-03	16.000	16.050	15.950	16.000	15.922	355,552
2023-02-02	16.000	16.150	15.950	15.950	15.872	281,024
2023-02-01	16.000	16.200	15.950	15.950	15.872	538,664
2023-01-31	16.000	16.100	15.950	16.000	15.922	252,004
2023-01-30	16.150	16.200	15.900	16.000	15.922	939,732
2023-01-17	16.000	16.050	15.950	16.000	15.922	820,803
2023-01-16	16.000	16.000	15.900	15.950	15.872	2,133,000
2023-01-13	15.950	16.000	15.950	16.000	15.922	1,556,944
2023-01-12	15.900	16.000	15.900	16.000	15.922	2,092,001
2023-01-11	16.100	16.100	15.850	16.000	15.922	245,394
2023-01-10	16.150	16.200	16.100	16.100	16.022	3,588,004
2023-01-09	16.000	16.200	16.000	16.050	15.972	98,001
2023-01-06	16.250	16.250	16.000	16.000	15.922	67,166
2023-01-05	16.250	16.500	16.150	16.250	16.171	401,003
2023-01-04	16.150	16.300	16.100	16.100	16.022	112,000
2023-01-03	16.200	16.350	16.150	16.150	16.071	49,283
2022-12-30	16.050	16.350	16.050	16.300	16.221	59,184
2022-12-29	15.900	16.000	15.900	16.000	15.922	98,306
2022-12-28	15.900	16.000	15.850	15.900	15.823	380,102
2022-12-27	16.000	16.000	15.950	15.950	15.872	86,006
2022-12-26	16.200	16.200	16.000	16.100	16.022	33,787
2022-12-23	16.200	16.300	16.100	16.150	16.071	92,438
2022-12-22	16.100	16.100	16.050	16.050	15.972	50,003
2022-12-21	16.200	16.250	16.050	16.150	16.071	121,001
2022-12-20	16.150	16.200	16.000	16.000	15.922	83,132
2022-12-19	16.050	16.050	16.000	16.050	15.972	47,656
2022-12-16	16.050	16.100	15.900	16.000	15.922	43,002
2022-12-15	16.000	16.050	15.950	15.950	15.872	39,005
2022-12-14	16.000	16.000	16.000	16.000	15.922	16,720
2022-12-13	16.000	16.000	16.000	16.000	15.922	20,185
2022-12-12	16.100	16.100	16.050	16.050	15.972	6,002
2022-12-09	16.000	16.100	16.000	16.100	16.022	11,890
2022-12-08	16.100	16.150	16.100	16.100	16.022	31,445
2022-12-07	16.100	16.100	16.050	16.050	15.972	8,002
2022-12-06	16.050	16.150	16.000	16.150	16.071	19,401
2022-12-05	16.200	16.300	16.200	16.200	16.121	79,374
2022-12-02	16.100	16.200	16.050	16.200	16.121	33,001
2022-12-01	16.100	16.200	16.050	16.100	16.022	29,001
2022-11-30	16.150	16.200	16.050	16.150	16.071	21,502
2022-11-29	16.100	16.150	16.100	16.150	16.071	23,002
2022-11-28	16.050	16.100	15.950	16.100	16.022	28,053
2022-11-25	16.050	16.100	16.050	16.100	16.022	46,551
2022-11-24	16.150	16.150	16.100	16.150	16.071	32,836
2022-11-23	16.100	16.200	16.050	16.150	16.071	43,002
2022-11-22	16.100	16.150	16.050	16.100	16.022	48,001
2022-11-21	16.100	16.200	16.100	16.200	16.121	11,930
2022-11-18	16.150	16.200	16.150	16.150	16.071	19,000
2022-11-17	16.250	16.250	16.150	16.250	16.171	74,093
2022-11-16	16.200	16.250	16.150	16.150	16.071	109,277
2022-11-15	16.150	16.200	16.100	16.200	16.121	52,858
2022-11-14	16.100	16.200	15.900	15.950	15.872	35,293
2022-11-11	16.000	16.250	16.000	16.250	16.171	20,964
2022-11-10	16.100	16.150	15.950	16.150	16.071	15,041
2022-11-09	16.250	16.250	16.150	16.200	16.121	19,333
2022-11-08	16.000	16.150	16.000	16.150	16.071	37,000
2022-11-07	16.100	16.100	16.100	16.100	16.022	4,412

← NewerPage 16 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.