United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 201.00 | 201.00 | 197.50 | 200.00 | 161.45 | 14,775 |
| 2026-07-22 | 199.50 | 201.00 | 194.00 | 199.50 | 161.05 | 13,502 |
| 2026-07-21 | 191.00 | 200.50 | 191.00 | 198.00 | 159.83 | 43,348 |
| 2026-07-20 | 204.00 | 204.00 | 184.50 | 191.50 | 154.59 | 89,086 |
| 2026-07-17 | 209.00 | 218.00 | 205.00 | 206.00 | 166.29 | 52,585 |
| 2026-07-16 | 221.00 | 224.50 | 213.00 | 214.50 | 173.15 | 38,956 |
| 2026-07-15 | 216.50 | 221.00 | 216.00 | 220.00 | 177.59 | 31,880 |
| 2026-07-14 | 227.50 | 229.50 | 212.00 | 215.00 | 173.56 | 68,572 |
| 2026-07-13 | 239.50 | 239.50 | 228.00 | 230.00 | 185.67 | 21,090 |
| 2026-07-10 | 235.00 | 235.00 | 235.00 | 235.00 | 189.70 | 0 |
| 2026-07-09 | 229.00 | 236.00 | 229.00 | 235.00 | 189.70 | 18,290 |
| 2026-07-08 | 235.50 | 235.50 | 225.50 | 234.50 | 189.30 | 115,534 |
| 2026-07-07 | 259.00 | 261.00 | 231.50 | 236.50 | 190.91 | 132,044 |
| 2026-07-06 | 268.50 | 268.50 | 259.00 | 260.00 | 209.88 | 47,875 |
| 2026-07-03 | 270.00 | 270.00 | 262.00 | 267.00 | 215.53 | 16,276 |
| 2026-07-02 | 269.00 | 272.00 | 265.50 | 269.50 | 217.55 | 32,118 |
| 2026-07-01 | 272.50 | 275.50 | 270.00 | 272.00 | 219.57 | 31,353 |
| 2026-06-30 | 270.00 | 272.50 | 267.00 | 270.50 | 218.36 | 30,520 |
| 2026-06-29 | 273.00 | 273.50 | 265.00 | 269.50 | 217.55 | 36,064 |
| 2026-06-26 | 281.00 | 285.50 | 266.00 | 267.00 | 215.53 | 42,621 |
| 2026-06-25 | 290.00 | 290.00 | 283.00 | 284.50 | 229.66 | 99,504 |
| 2026-06-24 | 292.00 | 292.00 | 279.00 | 279.00 | 225.22 | 35,193 |
| 2026-06-23 | 298.50 | 299.00 | 281.50 | 288.50 | 232.89 | 55,302 |
| 2026-06-22 | 284.00 | 296.00 | 278.00 | 293.50 | 236.93 | 63,535 |
| 2026-06-18 | 285.00 | 285.00 | 276.50 | 280.50 | 226.43 | 59,334 |
| 2026-06-17 | 283.00 | 284.50 | 279.00 | 282.00 | 227.64 | 45,874 |
| 2026-06-16 | 284.00 | 290.00 | 283.00 | 285.00 | 230.07 | 26,395 |
| 2026-06-15 | 270.50 | 292.00 | 270.00 | 283.50 | 228.85 | 111,000 |
| 2026-06-12 | 270.00 | 279.00 | 263.00 | 276.00 | 222.80 | 46,012 |
| 2026-06-11 | 280.00 | 280.00 | 233.00 | 264.00 | 213.11 | 289,753 |
| 2026-06-10 | 290.50 | 291.50 | 272.00 | 273.00 | 220.38 | 66,958 |
| 2026-06-09 | 284.50 | 284.50 | 280.00 | 283.50 | 228.85 | 41,421 |
| 2026-06-08 | 289.00 | 289.00 | 273.50 | 280.50 | 226.43 | 81,525 |
| 2026-06-05 | 290.50 | 294.00 | 290.00 | 293.00 | 236.52 | 57,069 |
| 2026-06-04 | 289.50 | 305.00 | 282.00 | 295.00 | 238.14 | 219,878 |
| 2026-06-03 | 285.00 | 285.00 | 278.00 | 279.50 | 225.63 | 83,032 |
| 2026-06-02 | 287.00 | 288.00 | 280.00 | 283.50 | 228.85 | 108,302 |
| 2026-06-01 | 291.00 | 291.50 | 285.50 | 287.00 | 231.68 | 107,535 |
| 2026-05-29 | 296.00 | 299.50 | 290.00 | 290.50 | 234.51 | 49,264 |
| 2026-05-28 | 299.00 | 299.50 | 290.50 | 292.50 | 236.12 | 56,983 |
| 2026-05-27 | 301.00 | 301.50 | 291.50 | 294.00 | 237.33 | 85,118 |
| 2026-05-26 | 304.00 | 305.00 | 298.00 | 300.50 | 242.58 | 73,420 |
| 2026-05-25 | 301.00 | 301.50 | 296.50 | 300.50 | 242.58 | 110,622 |
| 2026-05-22 | 290.00 | 299.00 | 287.00 | 298.00 | 240.56 | 81,980 |
| 2026-05-21 | 286.00 | 290.00 | 280.00 | 289.00 | 233.29 | 63,891 |
| 2026-05-20 | 291.00 | 293.50 | 279.50 | 281.50 | 227.24 | 130,466 |
| 2026-05-19 | 295.00 | 295.00 | 289.00 | 293.00 | 236.52 | 78,241 |
| 2026-05-18 | 310.00 | 310.00 | 289.50 | 294.50 | 237.73 | 235,562 |
| 2026-05-15 | 329.50 | 330.50 | 307.00 | 310.00 | 250.25 | 288,283 |
| 2026-05-14 | 339.00 | 346.00 | 322.00 | 322.00 | 259.93 | 185,575 |
| 2026-05-13 | 347.00 | 347.00 | 333.50 | 335.50 | 270.83 | 96,937 |
| 2026-05-12 | 346.50 | 359.50 | 324.50 | 340.00 | 274.46 | 314,510 |
| 2026-05-11 | 362.50 | 366.50 | 345.50 | 359.50 | 290.21 | 183,595 |
| 2026-05-08 | 361.00 | 381.00 | 352.00 | 360.00 | 290.61 | 161,796 |
| 2026-05-07 | 375.50 | 375.50 | 349.00 | 361.00 | 291.42 | 137,912 |
| 2026-05-06 | 338.00 | 368.00 | 334.00 | 366.50 | 295.86 | 313,946 |
| 2026-05-05 | 350.00 | 350.50 | 327.00 | 342.00 | 276.08 | 219,748 |
| 2026-05-04 | 326.50 | 368.50 | 326.50 | 344.50 | 278.10 | 296,860 |
| 2026-04-30 | 339.50 | 340.50 | 308.50 | 329.00 | 265.58 | 250,659 |
| 2026-04-29 | 349.50 | 349.50 | 327.00 | 331.00 | 267.20 | 210,722 |
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.