United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 45.850 | 47.450 | 45.850 | 47.350 | 37.160 | 3,630 |
| 2024-07-31 | 47.550 | 47.550 | 45.900 | 47.500 | 37.278 | 13 |
| 2024-07-30 | 47.800 | 47.800 | 46.000 | 47.750 | 37.474 | 1,260 |
| 2024-07-29 | 47.300 | 47.900 | 47.000 | 47.900 | 37.592 | 8,448 |
| 2024-07-26 | 47.900 | 47.950 | 46.800 | 47.400 | 37.199 | 12,030 |
| 2024-07-23 | 47.900 | 47.900 | 46.900 | 47.900 | 37.592 | 3,966 |
| 2024-07-22 | 47.700 | 49.350 | 47.200 | 47.950 | 37.631 | 16,819 |
| 2024-07-19 | 46.000 | 47.650 | 46.000 | 47.650 | 37.395 | 2,413 |
| 2024-07-18 | 47.300 | 47.800 | 45.600 | 47.800 | 37.513 | 13,347 |
| 2024-07-17 | 47.500 | 47.500 | 45.450 | 47.350 | 37.160 | 27,267 |
| 2024-07-16 | 47.600 | 47.600 | 47.500 | 47.500 | 37.278 | 1,134 |
| 2024-07-15 | 47.200 | 47.250 | 47.000 | 47.250 | 37.081 | 8,770 |
| 2024-07-12 | 47.200 | 47.200 | 47.200 | 47.200 | 37.042 | 6 |
| 2024-07-11 | 47.400 | 47.450 | 46.500 | 47.000 | 36.885 | 26,418 |
| 2024-07-10 | 47.250 | 47.450 | 47.200 | 47.200 | 37.042 | 10,812 |
| 2024-07-09 | 45.300 | 47.300 | 45.300 | 46.850 | 36.768 | 33,618 |
| 2024-07-08 | 45.250 | 45.250 | 45.250 | 45.250 | 35.512 | 6 |
| 2024-07-05 | 47.000 | 47.000 | 44.850 | 44.850 | 35.198 | 10,948 |
| 2024-07-04 | 45.000 | 46.750 | 45.000 | 46.750 | 36.689 | 15,612 |
| 2024-07-03 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 0 |
| 2024-07-02 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 235 |
| 2024-07-01 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 12 |
| 2024-06-28 | 43.000 | 45.000 | 43.000 | 45.000 | 35.316 | 4,891 |
| 2024-06-27 | 43.000 | 44.950 | 43.000 | 44.950 | 35.276 | 1,212 |
| 2024-06-26 | 46.850 | 46.850 | 46.850 | 46.850 | 35.152 | 1,408 |
| 2024-06-25 | 46.900 | 46.900 | 46.900 | 46.900 | 35.190 | 50 |
| 2024-06-24 | 47.000 | 47.000 | 47.000 | 47.000 | 35.265 | 0 |
| 2024-06-21 | 47.000 | 47.000 | 47.000 | 47.000 | 35.265 | 0 |
| 2024-06-20 | 47.000 | 47.000 | 47.000 | 47.000 | 35.265 | 1,200 |
| 2024-06-19 | 47.000 | 47.000 | 47.000 | 47.000 | 35.265 | 6 |
| 2024-06-18 | 46.500 | 47.500 | 46.500 | 47.000 | 35.265 | 4,806 |
| 2024-06-17 | 47.500 | 47.500 | 47.500 | 47.500 | 35.640 | 0 |
| 2024-06-14 | 47.300 | 47.500 | 47.300 | 47.500 | 35.640 | 1,216 |
| 2024-06-13 | 46.300 | 47.300 | 46.300 | 47.300 | 35.490 | 1,934 |
| 2024-06-12 | 47.300 | 47.300 | 47.300 | 47.300 | 35.490 | 1,226 |
| 2024-06-11 | 45.450 | 46.950 | 45.450 | 46.950 | 35.227 | 12,016 |
| 2024-06-07 | 45.000 | 45.000 | 45.000 | 45.000 | 33.764 | 1,212 |
| 2024-06-06 | 43.400 | 44.000 | 43.350 | 44.000 | 33.014 | 4,806 |
| 2024-06-05 | 43.400 | 44.000 | 42.750 | 43.350 | 32.526 | 31,759 |
| 2024-06-04 | 44.400 | 45.000 | 44.300 | 45.000 | 33.764 | 218 |
| 2024-06-03 | 45.000 | 45.000 | 45.000 | 45.000 | 33.764 | 66 |
| 2024-05-31 | 45.050 | 45.050 | 44.850 | 45.000 | 33.764 | 1,458 |
| 2024-05-30 | 45.000 | 45.300 | 44.600 | 45.000 | 33.764 | 12,121 |
| 2024-05-29 | 46.600 | 46.600 | 46.600 | 46.600 | 34.965 | 6 |
| 2024-05-28 | 46.600 | 46.600 | 46.600 | 46.600 | 34.965 | 6 |
| 2024-05-27 | 45.000 | 46.700 | 44.800 | 46.700 | 35.040 | 7,322 |
| 2024-05-24 | 46.500 | 46.700 | 45.900 | 46.700 | 35.040 | 6,054 |
| 2024-05-23 | 45.600 | 47.000 | 45.300 | 45.650 | 34.252 | 26,602 |
| 2024-05-22 | 47.350 | 47.350 | 47.350 | 47.350 | 35.527 | 6 |
| 2024-05-21 | 47.400 | 47.400 | 47.400 | 47.400 | 35.565 | 6 |
| 2024-05-20 | 47.700 | 47.700 | 47.700 | 47.700 | 35.790 | 0 |
| 2024-05-17 | 47.800 | 47.800 | 46.900 | 47.700 | 35.790 | 6,002 |
| 2024-05-16 | 47.850 | 47.850 | 47.850 | 47.850 | 35.903 | 0 |
| 2024-05-15 | 47.850 | 47.850 | 47.850 | 47.850 | 35.903 | 0 |
| 2024-05-14 | 47.850 | 47.850 | 47.850 | 47.850 | 35.903 | 0 |
| 2024-05-13 | 47.850 | 47.850 | 47.850 | 47.850 | 35.903 | 1,200 |
| 2024-05-10 | 47.850 | 47.850 | 47.850 | 47.850 | 35.903 | 120 |
| 2024-05-09 | 47.900 | 47.900 | 47.900 | 47.900 | 35.940 | 0 |
| 2024-05-08 | 47.900 | 47.900 | 47.900 | 47.900 | 35.940 | 12 |
| 2024-05-07 | 47.900 | 47.900 | 47.900 | 47.900 | 35.940 | 60 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 7.2000 TWD |
| 2025-07-03 | 2.0000 TWD |
| 2024-06-27 | 2.0582 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.