Universal Textile Co., Ltd. (TPE:1445)
Taiwan · Delayed Price · Currency is TWD 10.35
-0.10 (-0.96%)
Aug 26, 2026, 1:30 PM CST
Universal Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,206 |
| Aug 18, 2026 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | -0.97% | 57,000 |
| 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 |
| Jul 28, 2026 | 10.65 | 10.70 | 10.55 | 10.70 | 10.70 | 0.47% | 35,653 |
| Jul 27, 2026 | 10.75 | 10.85 | 10.65 | 10.65 | 10.65 | -1.39% | 24,169 |
| Jul 24, 2026 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | -0.46% | 84,000 |
| Jul 23, 2026 | 11.30 | 11.40 | 10.65 | 10.85 | 10.85 | -1.81% | 99,464 |
| Jul 22, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -1.34% | 86,944 |
| Jul 21, 2026 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | -0.88% | 154,281 |
| Jul 20, 2026 | 11.45 | 11.65 | 11.10 | 11.30 | 11.30 | -0.44% | 73,290 |
| Jul 17, 2026 | 11.90 | 11.90 | 11.25 | 11.35 | 11.35 | -3.40% | 66,687 |
| Jul 16, 2026 | 11.70 | 12.10 | 11.50 | 11.75 | 11.75 | 0.86% | 91,517 |
| Jul 15, 2026 | 11.50 | 11.65 | 11.30 | 11.65 | 11.65 | 1.75% | 74,141 |
| Jul 14, 2026 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | -0.43% | 70,213 |
| Jul 13, 2026 | 11.30 | 11.75 | 11.30 | 11.50 | 11.50 | 2.22% | 57,582 |
| Jul 9, 2026 | 11.45 | 11.75 | 11.25 | 11.25 | 11.25 | -2.60% | 110,090 |
| Jul 8, 2026 | 11.90 | 11.90 | 11.50 | 11.55 | 11.55 | -2.53% | 69,750 |
| Jul 7, 2026 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -1.66% | 72,615 |
| Jul 6, 2026 | 12.60 | 12.60 | 12.05 | 12.05 | 12.05 | -4.37% | 253,611 |
| Jul 3, 2026 | 12.60 | 13.50 | 12.35 | 12.60 | 12.60 | 2.02% | 800,154 |
| Jul 2, 2026 | 11.25 | 12.35 | 11.25 | 12.35 | 12.35 | 9.78% | 632,560 |
| Jul 1, 2026 | 11.55 | 11.60 | 11.25 | 11.25 | 11.25 | -1.32% | 89,973 |
| Jun 30, 2026 | 12.05 | 12.35 | 11.25 | 11.40 | 11.40 | -3.39% | 403,972 |
| Jun 29, 2026 | 10.75 | 11.85 | 10.75 | 11.80 | 11.80 | 9.26% | 597,075 |
| Jun 26, 2026 | 10.75 | 11.00 | 10.75 | 10.80 | 10.80 | 0.93% | 59,798 |
| Jun 25, 2026 | 10.90 | 10.95 | 10.70 | 10.70 | 10.70 | -1.38% | 19,202 |
| Jun 24, 2026 | 10.85 | 11.00 | 10.75 | 10.85 | 10.85 | 1.88% | 163,158 |
| Jun 23, 2026 | 10.55 | 10.85 | 10.55 | 10.65 | 10.65 | -0.47% | 63,776 |
| Jun 22, 2026 | 11.00 | 11.00 | 10.30 | 10.70 | 10.70 | -2.73% | 297,641 |
| Jun 18, 2026 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | -0.45% | 75,424 |
| Jun 17, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.45% | 48,312 |
| Jun 16, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.45% | 98,508 |
| Jun 15, 2026 | 11.20 | 11.25 | 11.05 | 11.05 | 11.05 | -0.90% | 70,584 |