Universal Textile Co., Ltd. (TPE:1445)
Taiwan · Delayed Price · Currency is TWD 12.85
0.00 (0.00%)
At close: Mar 27, 2026
Universal Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.60 | 12.85 | 12.60 | 12.85 | 12.85 | - | 82,202 |
| Mar 26, 2026 | 12.90 | 13.10 | 12.70 | 12.85 | 12.85 | 1.98% | 62,305 |
| Mar 25, 2026 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 84,226 |
| Mar 24, 2026 | 12.50 | 12.50 | 12.45 | 12.50 | 12.50 | -1.19% | 44,115 |
| Mar 23, 2026 | 12.40 | 12.80 | 12.40 | 12.65 | 12.65 | -2.69% | 28,021 |
| Mar 20, 2026 | 12.55 | 13.05 | 12.55 | 13.00 | 13.00 | 1.17% | 15,068 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 59,106 |
| Mar 18, 2026 | 12.85 | 13.05 | 12.85 | 12.90 | 12.90 | 0.78% | 98,001 |
| Mar 17, 2026 | 12.80 | 12.95 | 12.60 | 12.80 | 12.80 | 1.19% | 93,604 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.50 | 12.65 | 12.65 | -2.69% | 156,974 |
| Mar 13, 2026 | 13.25 | 13.25 | 12.80 | 13.00 | 13.00 | -1.52% | 50,295 |
| Mar 12, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | -2.22% | 27,461 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 1.50% | 70,209 |
| Mar 10, 2026 | 12.85 | 13.30 | 12.85 | 13.30 | 13.30 | 3.50% | 49,011 |
| Mar 9, 2026 | 12.30 | 13.00 | 12.30 | 12.85 | 12.85 | -3.38% | 101,438 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.37% | 13,202 |
| Mar 5, 2026 | 13.95 | 13.95 | 13.30 | 13.35 | 13.35 | 0.75% | 19,763 |
| Mar 4, 2026 | 14.20 | 14.20 | 13.25 | 13.25 | 13.25 | -7.02% | 43,762 |
| Mar 3, 2026 | 14.35 | 14.50 | 14.25 | 14.25 | 14.25 | -2.06% | 81,290 |
| Mar 2, 2026 | 15.20 | 15.20 | 14.55 | 14.55 | 14.55 | -2.68% | 97,887 |
| Feb 26, 2026 | 15.20 | 15.20 | 14.85 | 14.95 | 14.95 | -1.64% | 57,830 |
| Feb 25, 2026 | 14.80 | 15.50 | 14.60 | 15.20 | 15.20 | 2.01% | 190,397 |
| Feb 24, 2026 | 15.00 | 15.45 | 14.85 | 14.90 | 14.90 | -0.67% | 152,274 |
| Feb 23, 2026 | 15.30 | 15.30 | 14.95 | 15.00 | 15.00 | -1.96% | 72,295 |
| Feb 11, 2026 | 15.15 | 15.45 | 15.05 | 15.30 | 15.30 | 0.99% | 71,374 |
| Feb 10, 2026 | 14.95 | 15.25 | 14.95 | 15.15 | 15.15 | -0.66% | 36,002 |
| Feb 9, 2026 | 15.55 | 15.60 | 15.15 | 15.25 | 15.25 | -1.93% | 89,156 |
| Feb 6, 2026 | 15.75 | 16.00 | 15.35 | 15.55 | 15.55 | -1.58% | 222,478 |
| Feb 5, 2026 | 15.45 | 15.90 | 15.40 | 15.80 | 15.80 | 2.27% | 215,903 |
| Feb 4, 2026 | 15.55 | 15.65 | 15.05 | 15.45 | 15.45 | -0.64% | 357,396 |
| Feb 3, 2026 | 14.60 | 15.95 | 14.45 | 15.55 | 15.55 | 7.24% | 617,958 |
| Feb 2, 2026 | 14.35 | 14.70 | 14.30 | 14.50 | 14.50 | 1.05% | 85,719 |
| Jan 30, 2026 | 14.15 | 14.40 | 14.05 | 14.35 | 14.35 | -0.69% | 50,848 |
| Jan 29, 2026 | 14.15 | 14.70 | 14.15 | 14.45 | 14.45 | 2.12% | 270,380 |
| Jan 28, 2026 | 14.75 | 14.80 | 14.15 | 14.15 | 14.15 | -1.74% | 229,062 |
| Jan 27, 2026 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | -1.37% | 53,734 |
| Jan 26, 2026 | 14.20 | 14.90 | 14.10 | 14.60 | 14.60 | 2.46% | 270,463 |
| Jan 23, 2026 | 14.70 | 14.75 | 14.00 | 14.25 | 14.25 | -2.40% | 210,982 |
| 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 |