Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.150	16.200	16.000	16.200	16.121	39,002
2022-11-03	16.100	16.100	16.050	16.100	16.022	13,101
2022-11-02	16.150	16.150	16.100	16.150	16.071	43,692
2022-11-01	16.200	16.250	16.050	16.150	16.071	31,002
2022-10-31	16.150	16.250	16.150	16.200	16.121	16,000
2022-10-28	16.000	16.150	15.900	16.150	16.071	32,303
2022-10-27	16.000	16.100	16.000	16.100	16.022	40,000
2022-10-26	16.000	16.100	15.950	16.000	15.922	8,000
2022-10-25	16.200	16.200	15.900	16.000	15.922	25,001
2022-10-24	16.100	16.150	16.100	16.150	16.071	22,253
2022-10-21	16.150	16.150	16.100	16.100	16.022	20,157
2022-10-20	16.100	16.200	16.000	16.150	16.071	29,001
2022-10-19	16.150	16.150	16.100	16.150	16.071	50,000
2022-10-18	16.050	16.100	16.000	16.100	16.022	44,366
2022-10-17	15.750	15.850	15.700	15.850	15.773	40,200
2022-10-14	15.650	15.850	15.650	15.850	15.773	50,104
2022-10-13	15.650	15.850	15.450	15.450	15.375	67,213
2022-10-12	15.800	15.900	15.700	15.900	15.823	21,701
2022-10-11	16.050	16.050	15.800	15.800	15.723	28,003
2022-10-07	16.250	16.300	16.250	16.300	16.221	6,202
2022-10-06	16.200	16.250	16.200	16.250	16.171	10,401
2022-10-05	16.300	16.300	16.150	16.150	16.071	52,010
2022-10-04	16.150	16.300	16.150	16.300	16.221	29,023
2022-10-03	16.300	16.300	16.050	16.100	16.022	36,003
2022-09-30	15.900	16.150	15.900	16.150	16.071	65,024
2022-09-29	16.350	16.350	16.150	16.200	16.121	30,002
2022-09-28	16.450	16.600	16.050	16.100	16.022	139,500
2022-09-27	16.300	16.450	16.150	16.400	16.320	141,000
2022-09-26	16.700	16.700	16.150	16.150	16.071	272,033
2022-09-23	15.800	17.000	15.750	16.900	16.818	712,660
2022-09-22	15.750	15.800	15.500	15.800	15.723	59,002
2022-09-21	15.600	15.600	15.550	15.550	15.474	97,163
2022-09-20	15.400	15.700	15.400	15.550	15.474	69,001
2022-09-19	15.400	15.400	15.350	15.400	15.325	24,002
2022-09-16	15.350	15.500	15.350	15.500	15.425	30,014
2022-09-15	15.450	15.550	15.450	15.450	15.375	67,016
2022-09-14	15.500	15.600	15.450	15.450	15.375	92,000
2022-09-13	15.450	15.500	15.400	15.500	15.425	65,103
2022-09-12	15.350	15.450	15.300	15.450	15.375	59,838
2022-09-08	15.300	15.600	15.300	15.450	15.375	45,001
2022-09-07	15.100	15.400	15.100	15.400	15.325	41,006
2022-09-06	15.500	15.500	15.300	15.450	15.375	42,001
2022-09-05	15.550	15.550	15.400	15.450	15.375	30,004
2022-09-02	15.450	15.500	15.450	15.450	15.375	20,710
2022-09-01	15.300	15.500	15.300	15.400	15.325	83,130
2022-08-31	15.600	15.600	15.500	15.550	15.474	29,001
2022-08-30	15.300	15.550	15.300	15.550	15.474	36,000
2022-08-29	15.300	15.500	15.300	15.500	15.425	22,001
2022-08-26	15.600	15.600	15.500	15.500	15.425	34,002
2022-08-25	15.450	15.600	15.450	15.600	15.524	30,000
2022-08-24	15.450	15.500	15.400	15.500	15.425	14,245
2022-08-23	15.350	15.450	15.350	15.450	15.375	9,001
2022-08-22	15.500	15.500	15.500	15.500	15.425	15,000
2022-08-19	15.700	15.700	15.500	15.600	15.524	38,003
2022-08-18	15.600	15.600	15.250	15.600	15.524	16,483
2022-08-17	15.500	15.950	15.500	15.500	15.425	155,016
2022-08-16	15.550	15.550	15.400	15.500	15.425	16,572
2022-08-15	15.500	15.500	15.450	15.450	15.375	13,000
2022-08-12	15.500	15.600	15.500	15.600	15.524	30,730
2022-08-11	15.450	15.550	15.450	15.500	15.425	31,001

← NewerPage 17 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.