TWSE · 1445 · stock

Universal Textile Co., Ltd. (1445) stock price history

Every TWSE trading session of Universal Textile Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1445 data, free keyYear by year table

1445 adjusted close, 2000 to 2026

1445Universal Textile Co., Ltd.
NT$10.00-29.1% over one year
20052010201520202025
NT$22.66
All time high, 2024
NT$15.40
52 week high, NT$10.00 low
6,648
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1445 key facts

  • Universal Textile Co., Ltd. (1445) closed at NT$10.00 on Sep 29, 2026 on TWSE.
  • 1445's all time high close is NT$22.66, set on Mar 6, 2024; its all time low close is NT$1.62 on Apr 4, 2006.
  • 1445's 52 week range is NT$10.00 to NT$15.40.
  • 1445 returned -29.1% over the year to Sep 29, 2026 and -0.1% over five years.
  • Over ten years 1445 returned +47%, +3.9% a year compounded.
  • 1445's deepest drawdown was -75.8% from Feb 21, 2000 to Apr 4, 2006.
  • DataCedar holds 6,648 daily sessions of 1445 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1445 price chart, 2000 to 2026

1445 adjusted close, Jan 4, 2000 to Sep 29, 2026NT$1.65NT$7.51NT$13.38NT$19.24200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1445 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.8%
3 months-15.3%
6 months-19.2%
Year to date-22.2%
1 year-29.1%
3 years-43.8%
5 years-0.1%
10 years+46.9%
Since Jan 4, 2000+146.8%
Compound annual growth, 26.7 years+3.4%

1445 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$22.66 on Mar 6, 2024
All time low close
NT$1.62 on Apr 4, 2006
52 week high
NT$15.40 on Feb 6, 2026
52 week low
NT$10.00 on Aug 14, 2026
Deepest drawdown
-75.8% from Feb 21, 2000 to Apr 4, 2006, recovered Dec 25, 2013
Best single session
+10.0% on Apr 10, 2025
Worst single session
-12.9% on Nov 20, 2000
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
33%
Growth of 1 since 2000
2.5×
Best calendar year
2009, +109%
Worst calendar year
2008, -36%

1445 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$12.61NT$15.40NT$10.00NT$10.00-20.4%19.7M179
2025NT$15.55NT$16.49NT$11.02NT$12.56-19.2%20.3M242
2024NT$17.11NT$23.33NT$13.40NT$15.55-9.1%123.7M242
2023NT$13.46NT$19.94NT$13.04NT$17.11+26.4%70.1M239
2022NT$12.92NT$14.50NT$12.04NT$13.54+4.8%22M246
2021NT$9.51NT$13.29NT$8.41NT$12.92+35.8%97.1M243
2020NT$5.74NT$10.21NT$4.47NT$9.51+65.7%57.9M245
2019NT$6.15NT$6.21NT$5.48NT$5.74-7.2%18.2M241
2018NT$6.30NT$6.65NT$5.47NT$6.19-2.1%50.9M245
2017NT$6.61NT$7.02NT$6.21NT$6.32-4.4%36.1M243
2016NT$6.58NT$7.61NT$5.95NT$6.61+1.9%59.4M244
2015NT$6.17NT$8.42NT$5.50NT$6.49+4.7%255.2M246
2014NT$6.96NT$7.22NT$5.69NT$6.20-10.9%137.1M248
2013NT$4.56NT$7.22NT$4.32NT$6.96+53.2%112M244
2012NT$4.07NT$4.99NT$4.01NT$4.54+11.7%33.7M248
2011NT$5.19NT$5.57NT$3.78NT$4.07-21.0%84.1M247
2010NT$4.58NT$6.19NT$3.75NT$5.15+12.3%164M250
2009NT$2.19NT$4.89NT$2.04NT$4.59+109.4%67.9M249
2008NT$3.41NT$3.97NT$2.14NT$2.19-35.5%203M251
2007NT$3.01NT$4.62NT$2.05NT$3.40+18.1%199.4M244
2006NT$1.94NT$2.92NT$1.59NT$2.88+48.5%1.8B248
2005NT$2.58NT$2.74NT$1.69NT$1.94-24.8%26.5M260
2004NT$2.48NT$4.08NT$2.16NT$2.58+3.8%132.6M262
2003NT$2.27NT$3.23NT$1.89NT$2.48+9.2%5.5B261
2002NT$2.35NT$3.73NT$1.94NT$2.27-3.2%14B261
2001NT$2.64NT$2.94NT$1.81NT$2.35-11.3%18.5B261
2000NT$4.14NT$7.04NT$2.10NT$2.64n/a11.6B259

1445 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$10.00-1.5%
August 2026NT$10.15-6.9%
July 2026NT$10.90-4.4%
June 2026NT$11.40-1.7%
May 2026NT$11.60-8.7%
April 2026NT$12.70-1.6%
March 2026NT$12.90-10.4%
February 2026NT$14.39+4.2%
January 2026NT$13.81+10.0%
December 2025NT$12.56-6.5%
November 2025NT$13.43-2.8%
October 2025NT$13.81-3.4%

About the 1445 data

Daily bars. 6,648 sessions from Jan 4, 2000 to Sep 29, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1445/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1440 Tainan Spinning Co., Ltd.
  • 1442 Advancetek Enterprise Co.,Ltd.
  • 1443 Lily Logistics Development Co., Ltd.
  • 1444 Lealea Enterprise Co., Ltd.
  • 1446 Hong Ho Precision Textile Co.,Ltd.
  • 1447 Li Peng Enterprise Co., Ltd.
  • 1449 Chia Her Industrial Co., Ltd.
  • 1451 Nien Hsing Textile Co., Ltd.

Common questions

1445 share price history

Start with any symbol.

Start free