United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 172.00 | 177.50 | 171.50 | 177.00 | 142.88 | 39,232 |
| 2026-01-19 | 179.50 | 180.00 | 166.50 | 175.00 | 141.27 | 144,985 |
| 2026-01-16 | 180.00 | 184.00 | 171.50 | 184.00 | 148.53 | 118,128 |
| 2026-01-15 | 175.50 | 178.00 | 172.50 | 175.50 | 141.67 | 58,986 |
| 2026-01-14 | 180.50 | 181.00 | 175.50 | 178.00 | 143.69 | 30,580 |
| 2026-01-13 | 185.50 | 185.50 | 174.50 | 180.50 | 145.71 | 98,137 |
| 2026-01-12 | 188.50 | 189.50 | 183.50 | 189.50 | 152.97 | 27,302 |
| 2026-01-09 | 189.00 | 189.00 | 181.50 | 188.50 | 152.17 | 44,174 |
| 2026-01-08 | 197.00 | 197.50 | 188.00 | 189.50 | 152.97 | 56,334 |
| 2026-01-07 | 196.50 | 197.50 | 189.50 | 197.00 | 159.03 | 42,364 |
| 2026-01-06 | 191.00 | 197.00 | 186.50 | 195.50 | 157.82 | 65,476 |
| 2026-01-05 | 197.50 | 197.50 | 188.00 | 191.00 | 154.18 | 105,516 |
| 2026-01-02 | 180.00 | 199.50 | 178.00 | 199.50 | 161.05 | 114,913 |
| 2025-12-31 | 180.50 | 182.00 | 174.50 | 175.50 | 141.67 | 80,636 |
| 2025-12-30 | 188.50 | 188.50 | 176.50 | 180.50 | 145.71 | 113,570 |
| 2025-12-29 | 188.00 | 192.00 | 184.00 | 186.50 | 150.55 | 78,855 |
| 2025-12-26 | 180.00 | 191.00 | 180.00 | 185.50 | 149.74 | 26,086 |
| 2025-12-24 | 189.00 | 194.00 | 180.50 | 185.00 | 149.34 | 86,344 |
| 2025-12-23 | 197.50 | 197.50 | 189.00 | 190.50 | 153.78 | 63,115 |
| 2025-12-22 | 198.50 | 199.50 | 194.00 | 196.00 | 158.22 | 83,748 |
| 2025-12-19 | 197.50 | 206.50 | 191.00 | 195.00 | 157.41 | 159,658 |
| 2025-12-18 | 202.00 | 211.00 | 195.00 | 201.00 | 162.26 | 323,418 |
| 2025-12-17 | 180.50 | 201.50 | 179.50 | 201.00 | 162.26 | 321,524 |
| 2025-12-16 | 170.00 | 185.50 | 170.00 | 180.50 | 145.71 | 143,593 |
| 2025-12-15 | 171.00 | 176.50 | 164.50 | 172.50 | 139.25 | 83,790 |
| 2025-12-12 | 179.00 | 183.00 | 166.00 | 171.50 | 138.44 | 169,476 |
| 2025-12-11 | 161.00 | 181.00 | 161.00 | 179.50 | 144.90 | 359,817 |
| 2025-12-10 | 159.50 | 160.50 | 155.50 | 159.00 | 128.35 | 42,883 |
| 2025-12-09 | 159.50 | 160.00 | 155.50 | 156.00 | 125.93 | 36,118 |
| 2025-12-08 | 159.50 | 159.50 | 159.50 | 159.50 | 128.76 | 4,566 |
| 2025-12-05 | 157.00 | 158.00 | 154.50 | 158.00 | 127.55 | 44,972 |
| 2025-12-04 | 155.50 | 162.00 | 155.00 | 156.00 | 125.93 | 45,301 |
| 2025-12-03 | 161.00 | 161.00 | 155.50 | 160.00 | 129.16 | 28,028 |
| 2025-12-02 | 156.00 | 164.50 | 153.00 | 160.00 | 129.16 | 88,786 |
| 2025-12-01 | 146.00 | 155.50 | 141.50 | 155.50 | 125.53 | 37,124 |
| 2025-11-28 | 140.50 | 146.50 | 139.00 | 146.50 | 118.26 | 20,829 |
| 2025-11-27 | 140.00 | 142.50 | 137.50 | 139.00 | 112.21 | 30,093 |
| 2025-11-26 | 140.00 | 141.50 | 136.50 | 140.00 | 113.01 | 50,103 |
| 2025-11-25 | 134.50 | 141.00 | 134.50 | 139.50 | 112.61 | 47,017 |
| 2025-11-24 | 132.50 | 136.50 | 128.00 | 134.50 | 108.57 | 43,363 |
| 2025-11-21 | 134.00 | 134.00 | 128.00 | 132.00 | 106.56 | 44,428 |
| 2025-11-20 | 131.00 | 141.00 | 131.00 | 136.00 | 109.79 | 138,996 |
| 2025-11-19 | 150.00 | 150.00 | 124.00 | 130.00 | 104.94 | 511,310 |
| 2025-11-18 | 155.50 | 156.50 | 148.00 | 150.50 | 121.49 | 120,148 |
| 2025-11-17 | 155.00 | 156.00 | 150.50 | 155.50 | 125.53 | 7,778 |
| 2025-11-14 | 151.50 | 162.50 | 151.00 | 155.00 | 125.12 | 81,566 |
| 2025-11-13 | 153.50 | 154.00 | 150.00 | 154.00 | 124.32 | 26,389 |
| 2025-11-12 | 159.00 | 159.00 | 150.00 | 152.50 | 123.11 | 97,549 |
| 2025-11-11 | 162.00 | 163.00 | 149.00 | 158.50 | 127.95 | 138,288 |
| 2025-11-10 | 165.00 | 165.50 | 154.00 | 162.00 | 130.77 | 75,867 |
| 2025-11-07 | 163.50 | 170.00 | 158.00 | 164.50 | 132.79 | 148,562 |
| 2025-11-06 | 146.00 | 173.00 | 146.00 | 167.50 | 135.21 | 209,624 |
| 2025-11-05 | 149.50 | 150.00 | 145.00 | 145.50 | 117.45 | 95,277 |
| 2025-11-04 | 154.00 | 154.50 | 146.00 | 153.50 | 123.91 | 125,697 |
| 2025-11-03 | 151.00 | 154.00 | 151.00 | 153.00 | 123.51 | 44,050 |
| 2025-10-31 | 153.50 | 155.50 | 152.00 | 152.00 | 122.70 | 45,012 |
| 2025-10-30 | 156.50 | 159.00 | 152.00 | 154.00 | 124.32 | 61,786 |
| 2025-10-29 | 162.00 | 164.00 | 151.50 | 155.00 | 125.12 | 175,980 |
| 2025-10-28 | 159.50 | 164.00 | 158.50 | 164.00 | 132.39 | 22,444 |
| 2025-10-27 | 165.00 | 165.00 | 159.00 | 164.00 | 132.39 | 34,396 |
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.