Universal Textile Co., Ltd. - 1445.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	15.55	15.45	15.45	15.65	15.05	357,296
February 03, 2026	14.6	15.55	15.55	15.95	14.45	617,958
February 02, 2026	14.35	14.5	14.5	14.7	14.3	85,719
January 30, 2026	14.15	14.35	14.35	14.4	14.05	50,848
January 29, 2026	14.15	14.45	14.45	14.7	14.15	270,380
January 28, 2026	14.75	14.15	14.15	14.8	14.15	229,062
January 27, 2026	14.25	14.4	14.4	14.4	14.2	53,734
January 26, 2026	14.2	14.6	14.6	14.9	14.1	270,463
January 23, 2026	14.7	14.25	14.25	14.75	14	210,982
January 22, 2026	14.2	14.6	14.6	14.75	14.2	429,589
January 21, 2026	13.7	14.1	14.1	14.4	13.4	533,730
January 20, 2026	12.3	13.55	13.55	13.55	12.3	499,365
January 19, 2026	12.55	12.35	12.35	12.55	12.25	184,998
January 16, 2026	12.35	12.3	12.3	12.45	12.3	61,951
January 15, 2026	12.35	12.3	12.3	12.45	12.3	141,122
January 14, 2026	12.75	12.3	12.3	12.75	12.3	183,576
January 13, 2026	12.45	12.35	12.35	12.45	12.25	46,747
January 12, 2026	12.45	12.45	12.45	12.6	12.4	57,611
January 09, 2026	12.4	12.45	12.45	12.5	12.25	32,507
January 08, 2026	12.7	12.5	12.5	12.8	12.5	117,124
January 07, 2026	13	12.55	12.55	13	12.5	144,792
January 06, 2026	12.7	12.6	12.6	12.8	12.5	190,764
January 05, 2026	12.95	12.65	12.65	12.95	12.55	110,802
January 02, 2026	13.1	13	13	13.15	13	60,160
December 31, 2025	13.3	13.05	13.05	13.3	13.05	72,129
December 30, 2025	13.65	13.35	13.35	13.65	13.3	14,287
December 29, 2025	13.7	13.3	13.3	13.7	13.3	20,859
December 26, 2025	13.2	13.2	13.2	13.25	13.1	14,531
December 24, 2025	13.4	13.3	13.3	13.5	13.3	41,000
December 23, 2025	13.25	13.2	13.2	13.25	13.15	26,617
December 22, 2025	13.45	13.3	13.3	13.75	13.3	14,009
December 19, 2025	13.1	13.45	13.45	13.5	13.1	11,016
December 18, 2025	13.25	13.25	13.25	13.25	13.25	2,230
December 17, 2025	13.2	13.4	13.4	13.5	13.2	40,601
December 16, 2025	13.25	13.25	13.25	13.3	13	48,376
December 15, 2025	13.7	13.5	13.5	14.15	13.4	63,236
December 12, 2025	14.15	13.95	13.95	14.2	13.85	42,846
December 11, 2025	12.75	13.85	13.85	14.1	12.75	220,035
December 10, 2025	13.5	13.5	13.5	13.55	13.4	32,201
December 09, 2025	13.8	13.6	13.6	13.8	13.45	75,680
December 08, 2025	13.65	13.8	13.8	13.85	13.65	33,006
December 05, 2025	14.1	13.85	13.85	14.25	13.85	12,101
December 04, 2025	14.05	13.95	13.95	14.25	13.95	220,021
December 03, 2025	13.95	13.85	13.85	13.95	13.85	4,000
December 02, 2025	14.15	13.95	13.95	14.15	13.8	19,127
December 01, 2025	13.95	13.9	13.9	13.95	13.75	7,570
November 28, 2025	14	13.95	13.95	14	13.95	32,529
November 27, 2025	14.05	14	14	14.05	13.9	8,439
November 26, 2025	13.95	14.1	14.1	14.1	13.95	23,001
November 25, 2025	13.8	13.95	13.95	14	13.5	29,594
November 24, 2025	13.8	13.9	13.9	13.95	13.8	23,857
November 21, 2025	14.2	13.7	13.7	14.2	13.65	49,826
November 20, 2025	14.35	14.2	14.2	14.35	14.2	7,100
November 19, 2025	13.85	14.4	14.4	14.4	13.85	220,784
November 18, 2025	14	14	14	14	13.9	16,231
November 17, 2025	14.1	14.05	14.05	14.2	13.95	8,176
November 14, 2025	14.25	14.05	14.05	14.3	14.05	26,706
November 13, 2025	14.35	14.3	14.3	14.35	14.3	30,208
November 12, 2025	14.65	14.35	14.35	14.65	14.3	38,224
November 11, 2025	14.9	14.45	14.45	14.9	14.4	60,051

Universal Textile Co., Ltd. (1445.TW) TAI