Universal Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.100	17.450	15.750	15.900	15.823	1,336,971
2022-02-14	16.000	17.000	15.850	17.000	16.917	1,233,386
2022-02-11	15.850	16.000	15.850	16.000	15.922	499,120
2022-02-10	15.850	15.900	15.750	15.850	15.773	355,206
2022-02-09	15.600	15.850	15.600	15.850	15.773	240,005
2022-02-08	15.450	15.700	15.450	15.600	15.524	154,813
2022-02-07	15.500	15.550	15.400	15.500	15.425	119,019
2022-01-26	15.400	15.550	15.400	15.500	15.425	289,000
2022-01-25	15.500	15.600	15.350	15.350	15.275	190,002
2022-01-24	15.500	15.600	15.450	15.600	15.524	193,004
2022-01-21	15.450	15.500	15.450	15.500	15.425	113,602
2022-01-20	15.400	15.550	15.400	15.550	15.474	80,966
2022-01-19	15.350	15.500	15.350	15.450	15.375	133,645
2022-01-18	15.450	15.500	15.400	15.450	15.375	120,806
2022-01-17	15.450	15.450	15.350	15.450	15.375	149,388
2022-01-14	15.500	15.500	15.350	15.450	15.375	111,363
2022-01-13	15.500	15.500	15.350	15.500	15.425	174,083
2022-01-12	15.400	15.450	15.300	15.450	15.375	191,860
2022-01-11	15.400	15.450	15.250	15.450	15.375	156,369
2022-01-10	15.400	15.400	15.250	15.350	15.275	81,002
2022-01-07	15.450	15.450	15.350	15.400	15.325	174,089
2022-01-06	15.450	15.500	15.400	15.400	15.325	77,786
2022-01-05	15.500	15.500	15.400	15.450	15.375	78,218
2022-01-04	15.500	15.500	15.400	15.450	15.375	73,314
2022-01-03	15.550	15.550	15.350	15.350	15.275	71,371
2021-12-30	15.650	15.700	15.500	15.550	15.474	98,010
2021-12-29	15.700	15.700	15.600	15.600	15.524	162,619
2021-12-28	16.000	16.000	15.650	15.700	15.624	630,822
2021-12-27	15.600	16.000	15.600	15.700	15.624	589,478
2021-12-24	15.450	15.500	15.400	15.450	15.375	92,293
2021-12-23	15.450	15.500	15.400	15.450	15.375	307,131
2021-12-22	15.250	15.500	15.250	15.400	15.325	224,004
2021-12-21	15.300	15.400	15.250	15.350	15.275	119,646
2021-12-20	15.550	15.600	15.250	15.350	15.275	262,814
2021-12-17	14.900	15.600	14.900	15.400	15.325	365,463
2021-12-16	14.900	14.950	14.700	14.900	14.828	376,410
2021-12-15	14.600	14.900	14.600	14.900	14.828	536,081
2021-12-14	15.700	15.700	15.000	15.200	15.126	290,808
2021-12-13	15.750	15.750	15.650	15.700	15.624	160,904
2021-12-10	15.750	15.800	15.700	15.750	15.673	675,668
2021-12-09	15.700	15.800	15.650	15.700	15.624	1,648,609
2021-12-08	15.650	15.750	15.650	15.700	15.624	617,646
2021-12-07	15.700	15.700	15.600	15.700	15.624	987,429
2021-12-06	15.700	15.700	15.650	15.700	15.624	512,206
2021-12-03	15.650	15.700	15.600	15.650	15.574	782,002
2021-12-02	15.700	15.700	15.600	15.600	15.524	796,473
2021-12-01	15.700	15.750	15.650	15.650	15.574	351,764
2021-11-30	15.700	15.850	15.650	15.800	15.723	1,334,388
2021-11-29	15.700	15.700	15.500	15.600	15.524	1,883,034
2021-11-26	15.700	15.750	15.600	15.650	15.574	1,963,554
2021-11-25	15.750	15.800	15.600	15.700	15.624	3,034,609
2021-11-24	15.000	15.300	14.850	15.150	15.076	629,515
2021-11-23	15.100	15.100	14.800	14.900	14.828	320,100
2021-11-22	14.850	15.000	14.800	15.000	14.927	412,003
2021-11-19	14.800	14.900	14.800	14.850	14.778	182,000
2021-11-18	14.800	14.850	14.750	14.800	14.728	157,351
2021-11-17	15.050	15.150	14.800	14.800	14.728	564,111
2021-11-16	14.700	14.750	14.550	14.700	14.629	365,053
2021-11-15	14.500	14.600	14.400	14.500	14.429	137,004
2021-11-12	14.550	14.550	14.450	14.500	14.429	162,126

← NewerPage 20 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.