Universal Textile Co., Ltd.(TW:1445)
NT$9.76+0.18 (+1.88%)
TW:1445
Universal Textile Co., Ltd. historical prices
NT$9.76
At close:+0.18 (+1.88%)
Universal Textile Co., Ltd. (1445) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | +1.88% | 31,772 | 0.45 |
| Nov 10, 2026 | 9.45 | 9.58 | 9.41 | 9.58 | 9.58 | +2.24% | 18,111 | 0.25 |
| Nov 09, 2026 | 9.39 | 9.79 | 9.39 | 9.56 | 9.56 | +2.03% | 78,515 | 1.08 |
| Nov 06, 2026 | 9.97 | 10.85 | 9.10 | 9.37 | 9.37 | -6.21% | 601,330 | 9.14 |
| Nov 05, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 23,101 | 0.35 |
| Nov 04, 2026 | 9.97 | 10.05 | 9.93 | 10.00 | 10.00 | 0.00% | 72,307 | 1.09 |
| Nov 03, 2026 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 51,200 | 0.76 |
| Nov 02, 2026 | 10.10 | 10.10 | 9.97 | 10.10 | 10.10 | -0.49% | 17,501 | 0.25 |
| Oct 30, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | +1.50% | 60,002 | 0.88 |
| Oct 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 31,544 | 0.46 |
| Oct 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 26,212 | 0.38 |
| Oct 27, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | +0.50% | 25,260 | 0.37 |
| Oct 26, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 84,108 | 1.21 |
| Oct 21, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | +0.49% | 141,715 | 2.06 |
| Oct 20, 2026 | 10.00 | 10.25 | 9.99 | 10.25 | 10.25 | +1.49% | 107,246 | 1.56 |
| Oct 19, 2026 | 10.10 | 10.25 | 10.00 | 10.10 | 10.10 | 0.00% | 23,437 | 0.34 |
| Oct 16, 2026 | 10.00 | 10.10 | 9.97 | 10.10 | 10.10 | +1.00% | 75,893 | 1.07 |
| Oct 15, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | 38,540 | 0.54 |
| Oct 14, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | +1.00% | 29,354 | 0.41 |
| Oct 13, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 84,376 | 1.17 |
| Oct 12, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -3.35% | 51,210 | 0.71 |
| Oct 09, 2026 | 10.45 | 10.45 | 10.20 | 10.45 | 10.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.40 | 10.45 | 10.20 | 10.45 | 10.45 | +0.48% | 115,411 | 1.59 |
| Oct 07, 2026 | 10.55 | 11.05 | 10.20 | 10.40 | 10.40 | +0.48% | 145,142 | 2.06 |
| Oct 06, 2026 | 9.90 | 10.35 | 9.90 | 10.35 | 10.35 | +3.71% | 144,400 | 2.07 |
| Oct 05, 2026 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 93,621 | 1.35 |
| Oct 02, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.00% | 60,064 | 0.86 |
| Oct 01, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 49,190 | 0.68 |
| Sep 30, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | +1.00% | 57,497 | 0.68 |
| Sep 29, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 49,254 | 0.52 |
| Sep 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 7,106 | 0.06 |
| Sep 23, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | 0.00% | 17,512 | 0.16 |
| Sep 22, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.95% | 42,954 | 0.39 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | +0.49% | 12,011 | 0.11 |
| Sep 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | +2.00% | 45,601 | 0.40 |
| Sep 17, 2026 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -1.48% | 119,249 | 1.02 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | 0.00% | 282,036 | 2.51 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.10 | 10.15 | 10.15 | -0.49% | 59,192 | 0.53 |
| Sep 14, 2026 | 10.55 | 10.65 | 10.20 | 10.20 | 10.20 | -0.97% | 15,077 | 0.13 |
| Sep 11, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 0.00% | 103,234 | 0.91 |
| Sep 10, 2026 | 10.20 | 10.30 | 10.05 | 10.30 | 10.30 | 0.00% | 28,913 | 0.25 |
| Sep 09, 2026 | 10.30 | 10.45 | 10.25 | 10.30 | 10.30 | -0.96% | 118,001 | 1.04 |
| Sep 08, 2026 | 10.30 | 10.40 | 10.15 | 10.40 | 10.40 | 0.00% | 181,191 | 1.62 |
| Sep 07, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | +2.46% | 24,940 | 0.22 |
| Sep 04, 2026 | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | -0.49% | 99,505 | 0.89 |
| Sep 03, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 96,228 | 0.86 |
