Universal Textile Co., Ltd. (TPE:1445)
Taiwan · Delayed Price · Currency is TWD 14.60
+0.50 (3.55%)
Jan 22, 2026, 1:35 PM CST
Universal Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.20 | 14.75 | 14.20 | 14.60 | 14.60 | 3.55% | 430,589 |
| Jan 21, 2026 | 13.70 | 14.40 | 13.40 | 14.10 | 14.10 | 4.06% | 533,730 |
| Jan 20, 2026 | 12.30 | 13.55 | 12.30 | 13.55 | 13.55 | 9.72% | 499,365 |
| Jan 19, 2026 | 12.55 | 12.55 | 12.25 | 12.35 | 12.35 | 0.41% | 184,998 |
| Jan 16, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | - | 63,179 |
| Jan 15, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | - | 141,122 |
| Jan 14, 2026 | 12.75 | 12.75 | 12.30 | 12.30 | 12.30 | -0.40% | 197,790 |
| Jan 13, 2026 | 12.45 | 12.45 | 12.25 | 12.35 | 12.35 | -0.80% | 46,747 |
| Jan 12, 2026 | 12.45 | 12.60 | 12.40 | 12.45 | 12.45 | - | 57,611 |
| Jan 9, 2026 | 12.40 | 12.50 | 12.25 | 12.45 | 12.45 | -0.40% | 32,507 |
| Jan 8, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -0.40% | 117,124 |
| Jan 7, 2026 | 13.00 | 13.00 | 12.50 | 12.55 | 12.55 | -0.40% | 144,792 |
| Jan 6, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | -0.40% | 190,764 |
| Jan 5, 2026 | 12.95 | 12.95 | 12.55 | 12.65 | 12.65 | -2.69% | 110,802 |
| Jan 2, 2026 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | -0.38% | 60,160 |
| Dec 31, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -2.25% | 72,130 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.30 | 13.35 | 13.35 | 0.38% | 14,287 |
| Dec 29, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | 0.76% | 26,861 |
| Dec 26, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | -0.75% | 14,531 |
| Dec 24, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | 42,162 |
| Dec 23, 2025 | 13.25 | 13.25 | 13.15 | 13.20 | 13.20 | -0.75% | 26,617 |
| Dec 22, 2025 | 13.45 | 13.75 | 13.30 | 13.30 | 13.30 | -1.12% | 14,005 |
| Dec 19, 2025 | 13.10 | 13.50 | 13.10 | 13.45 | 13.45 | 1.51% | 11,016 |
| Dec 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | 2,230 |
| Dec 17, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 1.13% | 42,642 |
| Dec 16, 2025 | 13.25 | 13.30 | 13.00 | 13.25 | 13.25 | -1.85% | 48,376 |
| Dec 15, 2025 | 13.70 | 14.15 | 13.40 | 13.50 | 13.50 | -3.57% | 63,236 |
| Dec 12, 2025 | 14.15 | 14.20 | 13.85 | 14.00 | 14.00 | 1.08% | 47,643 |
| Dec 11, 2025 | 12.75 | 14.10 | 12.75 | 13.85 | 13.85 | 2.59% | 220,035 |
| Dec 10, 2025 | 13.50 | 13.55 | 13.40 | 13.50 | 13.50 | -0.74% | 32,201 |
| Dec 9, 2025 | 13.80 | 13.80 | 13.45 | 13.60 | 13.60 | -1.45% | 75,680 |
| Dec 8, 2025 | 13.65 | 13.85 | 13.65 | 13.80 | 13.80 | -0.36% | 33,006 |
| Dec 5, 2025 | 14.10 | 14.25 | 13.85 | 13.85 | 13.85 | -0.72% | 12,101 |
| Dec 4, 2025 | 14.05 | 14.25 | 13.95 | 13.95 | 13.95 | 0.72% | 220,021 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.72% | 4,000 |
| Dec 2, 2025 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | 0.36% | 19,127 |
| Dec 1, 2025 | 13.95 | 13.95 | 13.75 | 13.90 | 13.90 | -0.36% | 7,570 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 32,529 |
| Nov 27, 2025 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | -0.71% | 8,439 |
| Nov 26, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 1.08% | 25,788 |
| Nov 25, 2025 | 13.80 | 14.00 | 13.50 | 13.95 | 13.95 | 0.36% | 29,594 |
| Nov 24, 2025 | 13.80 | 13.95 | 13.80 | 13.90 | 13.90 | 1.46% | 23,857 |
| Nov 21, 2025 | 14.20 | 14.20 | 13.65 | 13.70 | 13.70 | -3.52% | 51,826 |
| Nov 20, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.39% | 7,100 |
| Nov 19, 2025 | 13.85 | 14.40 | 13.85 | 14.40 | 14.40 | 2.86% | 220,784 |
| Nov 18, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | 16,231 |
| Nov 17, 2025 | 14.10 | 14.20 | 13.95 | 14.05 | 14.05 | - | 8,176 |
| Nov 14, 2025 | 14.25 | 14.30 | 14.05 | 14.05 | 14.05 | -1.75% | 26,706 |
| Nov 13, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -0.35% | 30,208 |
| Nov 12, 2025 | 14.65 | 14.65 | 14.30 | 14.35 | 14.35 | -0.69% | 38,224 |