United Purification Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	49.750	49.750	49.750	49.750	37.328	1,206
2024-01-25	48.850	49.900	48.800	49.850	37.403	9,666
2024-01-24	51.200	51.200	51.200	51.200	38.416	0
2024-01-23	51.500	51.500	51.200	51.200	38.416	3,601
2024-01-22	50.600	51.700	50.600	51.600	38.716	10,821
2024-01-19	51.700	52.000	48.600	50.600	37.966	38,404
2024-01-18	54.500	54.500	52.500	52.500	39.392	21,602
2024-01-17	51.300	55.000	51.300	54.500	40.892	45,978
2024-01-16	51.700	51.700	50.700	50.700	38.041	3,604
2024-01-15	51.100	51.100	51.100	51.100	38.341	0
2024-01-12	51.100	51.100	51.100	51.100	38.341	2
2024-01-11	50.900	51.100	50.200	51.100	38.341	3,634
2024-01-10	49.600	52.100	49.600	50.900	38.191	6,008
2024-01-09	52.200	52.200	52.200	52.200	39.166	0
2024-01-08	52.200	52.200	52.200	52.200	39.166	0
2024-01-05	52.200	52.200	52.200	52.200	39.166	120
2024-01-04	52.000	52.000	52.000	52.000	39.016	0
2024-01-03	52.000	52.000	52.000	52.000	39.016	0
2024-01-02	52.500	52.500	52.000	52.000	39.016	6,000
2023-12-29	52.200	52.300	52.100	52.300	39.241	10,800
2023-12-28	53.600	53.600	52.300	52.500	39.392	9,600
2023-12-27	54.700	54.700	53.700	54.100	40.592	11,046
2023-12-26	57.000	57.000	55.600	56.000	42.018	1,203
2023-12-25	57.000	57.200	56.000	56.000	42.018	7,758
2023-12-22	59.700	59.700	59.700	59.700	44.794	120
2023-12-21	58.500	60.100	57.100	59.900	44.944	55,332
2023-12-20	58.500	59.000	57.600	59.000	44.269	15,841
2023-12-19	58.300	60.000	58.300	60.000	45.019	70,978
2023-12-18	56.100	58.400	56.100	58.400	43.818	4,806
2023-12-15	57.800	60.000	57.100	57.800	43.368	75,738
2023-12-14	57.000	57.000	56.400	56.400	42.318	3,960
2023-12-13	59.500	59.500	59.500	59.500	44.644	6
2023-12-12	59.000	59.000	59.000	59.000	44.269	3,600
2023-12-11	58.100	60.000	57.800	60.000	45.019	58,812
2023-12-08	58.600	59.700	58.600	59.700	44.794	199
2023-12-07	59.700	59.700	59.700	59.700	44.794	1,202
2023-12-06	59.000	59.900	59.000	59.800	44.869	14,676
2023-12-05	59.500	59.900	59.000	59.900	44.944	8,412
2023-12-04	59.500	59.900	58.500	59.900	44.944	3,612
2023-12-01	59.800	59.800	59.000	59.000	44.269	3,606
2023-11-30	59.000	59.800	59.000	59.800	44.869	3,618
2023-11-29	58.400	59.100	58.000	59.100	44.344	27,132
2023-11-28	59.500	59.900	59.000	59.700	44.794	8,418
2023-11-27	58.000	58.000	58.000	58.000	43.518	0
2023-11-24	60.300	60.300	58.000	58.000	43.518	20,544
2023-11-23	59.300	60.500	59.000	60.500	45.394	164,835
2023-11-22	59.700	59.700	58.600	58.600	43.968	1,209
2023-11-21	60.500	62.000	58.900	59.100	44.344	71,560
2023-11-20	58.000	59.000	58.000	59.000	44.269	30,733
2023-11-17	59.000	59.100	58.200	58.700	44.044	15,032
2023-11-16	58.000	59.000	57.300	59.000	44.269	40,228
2023-11-15	57.300	58.000	57.000	58.000	43.518	30,278
2023-11-14	56.200	57.500	55.500	57.200	42.918	63,327
2023-11-13	56.000	56.400	55.500	56.200	42.168	35,451
2023-11-10	55.300	56.000	54.800	56.000	42.018	61,947
2023-11-09	55.400	55.800	55.000	55.300	41.492	31,470
2023-11-08	53.600	55.800	53.600	55.400	41.567	78,117
2023-11-07	55.200	55.200	53.500	54.700	41.042	27,049
2023-11-06	51.100	55.800	51.100	54.500	40.892	97,573
2023-11-03	45.950	50.300	45.950	50.300	37.741	30,026

← NewerPage 12 of 13 · 746 trading daysOlder →

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.