United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 47.950 | 47.950 | 47.950 | 47.950 | 35.978 | 18 |
| 2024-05-03 | 47.500 | 47.950 | 47.000 | 47.950 | 35.978 | 4,806 |
| 2024-05-02 | 46.500 | 47.000 | 46.500 | 47.000 | 35.265 | 6,012 |
| 2024-04-30 | 48.000 | 48.000 | 48.000 | 48.000 | 36.015 | 1,320 |
| 2024-04-29 | 48.300 | 48.300 | 48.300 | 48.300 | 36.240 | 0 |
| 2024-04-26 | 48.300 | 48.300 | 48.300 | 48.300 | 36.240 | 24 |
| 2024-04-25 | 46.500 | 46.650 | 46.500 | 46.650 | 35.002 | 5,154 |
| 2024-04-24 | 47.000 | 48.000 | 47.000 | 48.000 | 36.015 | 3,068 |
| 2024-04-23 | 48.200 | 48.200 | 46.800 | 46.800 | 35.115 | 5,270 |
| 2024-04-22 | 46.800 | 48.000 | 46.800 | 48.000 | 36.015 | 2,096 |
| 2024-04-19 | 48.000 | 48.000 | 46.150 | 47.000 | 35.265 | 17,413 |
| 2024-04-18 | 48.800 | 48.850 | 48.400 | 48.400 | 36.315 | 12,086 |
| 2024-04-17 | 48.800 | 48.800 | 48.800 | 48.800 | 36.615 | 12 |
| 2024-04-16 | 48.850 | 48.850 | 48.850 | 48.850 | 36.653 | 6 |
| 2024-04-15 | 47.000 | 49.000 | 47.000 | 48.750 | 36.578 | 9,618 |
| 2024-04-12 | 49.000 | 49.000 | 49.000 | 49.000 | 36.765 | 0 |
| 2024-04-11 | 49.000 | 49.000 | 49.000 | 49.000 | 36.765 | 12 |
| 2024-04-10 | 47.000 | 49.000 | 47.000 | 49.000 | 36.765 | 1,206 |
| 2024-04-09 | 49.000 | 49.000 | 49.000 | 49.000 | 36.765 | 1,218 |
| 2024-04-08 | 48.750 | 50.100 | 48.550 | 48.800 | 36.615 | 16,015 |
| 2024-04-03 | 50.100 | 50.100 | 50.100 | 50.100 | 37.591 | 6 |
| 2024-04-02 | 50.000 | 50.100 | 49.400 | 50.100 | 37.591 | 3,942 |
| 2024-04-01 | 48.750 | 50.700 | 48.700 | 50.200 | 37.666 | 13,504 |
| 2024-03-29 | 48.600 | 48.600 | 48.600 | 48.600 | 36.465 | 1,524 |
| 2024-03-28 | 46.500 | 48.700 | 46.500 | 48.100 | 36.090 | 3,728 |
| 2024-03-27 | 48.000 | 48.000 | 48.000 | 48.000 | 36.015 | 0 |
| 2024-03-26 | 48.000 | 48.000 | 48.000 | 48.000 | 36.015 | 0 |
| 2024-03-25 | 48.000 | 48.000 | 48.000 | 48.000 | 36.015 | 0 |
| 2024-03-22 | 48.000 | 48.000 | 48.000 | 48.000 | 36.015 | 0 |
| 2024-03-21 | 48.500 | 48.500 | 48.000 | 48.000 | 36.015 | 2,832 |
| 2024-03-20 | 48.500 | 48.500 | 46.600 | 46.600 | 34.965 | 3,600 |
| 2024-03-19 | 48.500 | 48.500 | 48.500 | 48.500 | 36.390 | 0 |
| 2024-03-18 | 48.500 | 48.500 | 48.500 | 48.500 | 36.390 | 0 |
| 2024-03-15 | 48.500 | 48.500 | 48.500 | 48.500 | 36.390 | 240 |
| 2024-03-14 | 47.800 | 47.800 | 47.800 | 47.800 | 35.865 | 0 |
| 2024-03-13 | 47.800 | 47.800 | 47.800 | 47.800 | 35.865 | 0 |
| 2024-03-12 | 48.600 | 48.700 | 47.700 | 47.800 | 35.865 | 37,182 |
| 2024-03-11 | 50.800 | 50.800 | 48.300 | 48.300 | 36.240 | 19,356 |
| 2024-03-08 | 48.450 | 50.700 | 48.450 | 50.700 | 38.041 | 15,726 |
| 2024-03-07 | 50.900 | 51.000 | 49.650 | 50.900 | 38.191 | 6,012 |
| 2024-03-06 | 51.000 | 51.000 | 49.350 | 49.350 | 37.028 | 4,800 |
| 2024-03-05 | 51.000 | 51.600 | 51.000 | 51.600 | 38.716 | 2,406 |
| 2024-03-04 | 50.000 | 50.900 | 49.800 | 50.000 | 37.516 | 19,206 |
| 2024-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 37.516 | 60 |
| 2024-02-29 | 50.100 | 50.100 | 50.100 | 50.100 | 37.591 | 0 |
| 2024-02-27 | 50.100 | 50.100 | 50.100 | 50.100 | 37.591 | 6 |
| 2024-02-26 | 48.650 | 50.200 | 48.600 | 50.200 | 37.666 | 14,400 |
| 2024-02-23 | 50.200 | 50.200 | 50.200 | 50.200 | 37.666 | 2,400 |
| 2024-02-22 | 50.200 | 50.200 | 50.200 | 50.200 | 37.666 | 0 |
| 2024-02-21 | 50.200 | 50.200 | 50.200 | 50.200 | 37.666 | 1,201 |
| 2024-02-20 | 48.600 | 50.200 | 48.600 | 50.200 | 37.666 | 430 |
| 2024-02-19 | 50.600 | 50.600 | 50.600 | 50.600 | 37.966 | 120 |
| 2024-02-16 | 50.600 | 50.600 | 50.600 | 50.600 | 37.966 | 10 |
| 2024-02-15 | 50.700 | 50.700 | 48.600 | 50.600 | 37.966 | 30 |
| 2024-02-05 | 50.900 | 50.900 | 50.900 | 50.900 | 38.191 | 6 |
| 2024-02-02 | 50.200 | 50.300 | 50.200 | 50.300 | 37.741 | 6,000 |
| 2024-02-01 | 49.600 | 50.400 | 49.500 | 50.400 | 37.816 | 10,802 |
| 2024-01-31 | 50.700 | 51.100 | 50.000 | 50.600 | 37.966 | 9,630 |
| 2024-01-30 | 49.750 | 50.800 | 49.750 | 50.800 | 38.116 | 1,206 |
| 2024-01-29 | 49.800 | 51.900 | 49.800 | 51.000 | 38.266 | 8,416 |
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.