Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.400	15.500	15.400	15.500	15.425	8,000
2022-08-09	15.400	15.500	15.350	15.500	15.425	29,408
2022-08-08	15.400	15.500	15.350	15.500	15.425	32,243
2022-08-05	15.400	15.400	15.250	15.400	15.325	74,081
2022-08-04	15.300	15.300	15.250	15.300	15.226	11,000
2022-08-03	15.300	15.500	15.300	15.300	15.226	9,300
2022-08-02	15.350	15.550	15.350	15.400	15.325	21,008
2022-08-01	15.500	15.500	15.500	15.500	15.425	16,008
2022-07-29	15.400	15.550	15.250	15.500	15.425	26,057
2022-07-28	15.550	15.600	15.400	15.600	15.524	31,286
2022-07-27	15.550	15.600	15.500	15.550	15.474	39,010
2022-07-26	15.400	15.550	15.200	15.550	15.474	46,004
2022-07-25	15.300	15.400	15.300	15.400	15.325	23,005
2022-07-22	15.300	15.500	15.300	15.500	15.425	68,032
2022-07-21	15.300	15.400	15.250	15.350	15.275	18,000
2022-07-20	15.250	15.400	15.250	15.350	15.275	65,351
2022-07-19	15.050	15.550	15.050	15.450	15.375	74,082
2022-07-18	15.050	15.250	15.050	15.250	15.176	54,002
2022-07-15	15.100	15.250	15.100	15.200	15.126	19,303
2022-07-14	15.000	15.350	15.000	15.250	15.176	31,050
2022-07-13	15.350	15.350	15.100	15.200	15.126	45,053
2022-07-12	15.050	15.250	15.000	15.000	14.927	489,009
2022-07-11	15.200	15.200	15.000	15.200	15.126	368,195
2022-07-08	15.150	15.300	14.800	14.900	14.828	20,011
2022-07-07	15.150	15.150	15.000	15.150	15.076	12,544
2022-07-06	15.300	15.300	15.150	15.150	15.076	30,001
2022-07-05	15.550	15.550	15.250	15.400	15.325	25,750
2022-07-04	15.250	15.500	15.200	15.500	15.425	136,001
2022-07-01	15.300	15.300	15.050	15.200	15.126	65,715
2022-06-30	15.350	15.350	15.250	15.300	15.226	14,000
2022-06-29	15.150	15.350	15.150	15.350	15.275	48,000
2022-06-28	15.450	15.450	15.300	15.300	15.226	30,002
2022-06-27	15.150	15.500	15.150	15.450	15.375	32,195
2022-06-24	15.500	15.500	15.450	15.450	15.375	26,001
2022-06-23	15.350	15.550	15.300	15.400	15.325	38,000
2022-06-22	15.350	15.450	15.300	15.350	15.275	26,000
2022-06-21	15.100	15.500	15.100	15.350	15.275	48,001
2022-06-20	15.750	15.750	15.100	15.100	15.027	51,007
2022-06-17	15.300	15.850	15.300	15.750	15.673	54,003
2022-06-16	16.300	16.300	15.850	15.900	15.823	351,698
2022-06-15	15.300	16.000	15.300	15.950	15.872	157,248
2022-06-14	15.700	15.700	15.300	15.450	15.375	74,460
2022-06-13	15.150	15.400	15.150	15.400	15.325	76,202
2022-06-10	15.500	15.500	15.350	15.350	15.275	32,003
2022-06-09	15.200	15.500	15.200	15.500	15.425	100,481
2022-06-08	15.200	15.250	15.200	15.200	15.126	84,006
2022-06-07	15.050	15.300	15.050	15.200	15.126	142,046
2022-06-06	15.250	15.300	15.050	15.200	15.126	108,004
2022-06-02	15.100	15.250	15.100	15.200	15.126	83,459
2022-06-01	14.900	15.350	14.850	15.100	15.027	60,302
2022-05-31	14.850	14.900	14.800	14.900	14.828	14,298
2022-05-30	14.800	15.100	14.800	14.900	14.828	47,002
2022-05-27	14.650	14.950	14.550	14.650	14.579	30,057
2022-05-26	14.850	14.850	14.500	14.500	14.429	26,083
2022-05-25	14.800	14.800	14.750	14.750	14.678	7,003
2022-05-24	14.800	14.800	14.650	14.800	14.728	80,105
2022-05-23	14.950	14.950	14.700	14.700	14.629	17,117
2022-05-20	14.950	15.000	14.800	14.850	14.778	17,203
2022-05-19	14.950	14.950	14.750	14.750	14.678	18,007
2022-05-18	15.000	15.100	14.950	15.100	15.027	17,587

← NewerPage 18 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.