Universal Textile Co., Ltd. (TPE:1445)
Taiwan · Delayed Price · Currency is TWD 10.35
-0.05 (-0.48%)
Oct 8, 2026, 11:01 AM CST
Universal Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | - | 0.98% | 4,068 |
| Oct 7, 2026 | 10.55 | 11.05 | 10.20 | 10.25 | - | -0.97% | 32,351 |
| Oct 6, 2026 | 9.90 | 10.35 | 9.90 | 10.35 | 10.35 | 3.71% | 144,400 |
| Oct 5, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 93,621 |
| Oct 2, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 60,064 |
| Oct 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 49,190 |
| Sep 30, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 57,497 |
| Sep 29, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 49,254 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 7,106 |
| Sep 23, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | - | 17,512 |
| Sep 22, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.95% | 42,954 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 0.49% | 12,011 |
| Sep 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 45,601 |
| Sep 17, 2026 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -1.48% | 119,249 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | - | 282,036 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 59,192 |
| Sep 14, 2026 | 10.55 | 10.65 | 10.20 | 10.20 | 10.20 | -0.97% | 15,077 |
| Sep 11, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | - | 103,234 |
| Sep 10, 2026 | 10.20 | 10.30 | 10.05 | 10.30 | 10.30 | - | 28,913 |
| Sep 9, 2026 | 10.30 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 118,001 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.15 | 10.40 | 10.40 | - | 181,191 |
| Sep 7, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 2.46% | 24,940 |
| Sep 4, 2026 | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | -0.49% | 99,505 |
| Sep 3, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 96,228 |
| Sep 2, 2026 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | - | 18,001 |
| Sep 1, 2026 | 10.25 | 10.40 | 10.20 | 10.30 | 10.30 | 1.48% | 46,159 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.15 | 10.15 | 10.15 | -3.33% | 33,047 |
| Aug 28, 2026 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 28,120 |
| Aug 27, 2026 | 10.35 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 101,324 |
| Aug 26, 2026 | 10.30 | 10.50 | 10.20 | 10.35 | 10.35 | -0.96% | 94,002 |
| Aug 25, 2026 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | -0.48% | 37,169 |
| Aug 24, 2026 | 10.65 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 40,452 |
| Aug 21, 2026 | 10.40 | 11.00 | 10.35 | 10.55 | 10.55 | 1.93% | 155,449 |
| Aug 20, 2026 | 10.30 | 10.45 | 10.20 | 10.35 | 10.35 | 1.97% | 25,349 |
| Aug 19, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -0.49% | 82,206 |
| Aug 18, 2026 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | -0.97% | 57,155 |
| Aug 17, 2026 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 0.98% | 41,073 |
| Aug 14, 2026 | 10.15 | 10.50 | 10.00 | 10.20 | 10.20 | - | 104,153 |
| Aug 13, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | - | 112,567 |
| Aug 12, 2026 | 10.15 | 10.35 | 10.15 | 10.20 | 10.20 | - | 78,409 |
| Aug 11, 2026 | 10.40 | 10.40 | 10.15 | 10.20 | 10.20 | -2.39% | 180,540 |
| Aug 10, 2026 | 10.90 | 11.00 | 10.45 | 10.45 | 10.45 | -1.42% | 52,281 |
| Aug 7, 2026 | 10.40 | 10.65 | 10.30 | 10.60 | 10.60 | 1.92% | 83,002 |
| Aug 6, 2026 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -0.48% | 89,109 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.34% | 133,189 |
| Aug 4, 2026 | 10.45 | 10.70 | 10.40 | 10.70 | 10.70 | -0.47% | 40,053 |
| Aug 3, 2026 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | -1.38% | 41,114 |
| Jul 31, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 3.32% | 34,126 |
| Jul 30, 2026 | 10.70 | 10.75 | 10.50 | 10.55 | 10.55 | 0.48% | 22,001 |
| Jul 29, 2026 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -1.87% | 74,966 |