United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 94.700 | 99.700 | 94.600 | 97.000 | 78.303 | 246,220 |
| 2025-07-25 | 94.600 | 96.400 | 92.000 | 94.700 | 76.446 | 177,738 |
| 2025-07-24 | 100.50 | 102.00 | 94.200 | 96.400 | 77.819 | 176,866 |
| 2025-07-23 | 89.000 | 102.00 | 86.800 | 100.00 | 80.725 | 300,667 |
| 2025-07-22 | 87.000 | 89.900 | 86.000 | 88.900 | 71.764 | 142,114 |
| 2025-07-21 | 88.000 | 89.300 | 85.500 | 88.000 | 71.038 | 61,612 |
| 2025-07-18 | 82.000 | 86.500 | 81.100 | 85.000 | 68.616 | 267,354 |
| 2025-07-17 | 79.000 | 82.000 | 77.100 | 82.000 | 66.194 | 92,902 |
| 2025-07-16 | 78.800 | 78.800 | 75.300 | 78.800 | 63.611 | 43,716 |
| 2025-07-15 | 78.700 | 78.900 | 76.300 | 78.800 | 63.611 | 16,026 |
| 2025-07-14 | 79.000 | 80.200 | 75.500 | 78.700 | 63.530 | 55,322 |
| 2025-07-11 | 75.000 | 80.900 | 75.000 | 79.700 | 64.338 | 189,589 |
| 2025-07-10 | 74.400 | 76.300 | 73.000 | 73.300 | 59.171 | 59,521 |
| 2025-07-09 | 72.500 | 74.500 | 72.000 | 74.400 | 60.059 | 40,274 |
| 2025-07-08 | 72.500 | 72.500 | 70.900 | 72.500 | 58.525 | 28,102 |
| 2025-07-07 | 73.000 | 73.900 | 71.000 | 73.700 | 59.494 | 35,704 |
| 2025-07-04 | 73.000 | 73.200 | 70.900 | 73.200 | 59.090 | 69,798 |
| 2025-07-03 | 71.000 | 73.900 | 70.800 | 71.300 | 57.557 | 85,611 |
| 2025-07-02 | 72.000 | 72.500 | 70.600 | 71.900 | 56.427 | 39,016 |
| 2025-07-01 | 70.400 | 72.000 | 69.800 | 72.000 | 56.505 | 59,317 |
| 2025-06-30 | 72.300 | 73.500 | 69.700 | 71.500 | 56.113 | 36,796 |
| 2025-06-27 | 74.500 | 74.500 | 72.300 | 74.500 | 58.467 | 1,454 |
| 2025-06-26 | 73.000 | 74.600 | 72.300 | 74.600 | 58.546 | 7,722 |
| 2025-06-25 | 71.300 | 73.000 | 71.300 | 73.000 | 57.290 | 14,655 |
| 2025-06-24 | 72.100 | 72.300 | 70.000 | 72.300 | 56.740 | 7,704 |
| 2025-06-23 | 69.700 | 72.300 | 69.700 | 72.100 | 56.583 | 7,252 |
| 2025-06-20 | 70.400 | 72.500 | 69.400 | 72.400 | 56.819 | 48,360 |
| 2025-06-19 | 70.900 | 70.900 | 67.000 | 70.500 | 55.328 | 72,322 |
| 2025-06-18 | 71.500 | 71.500 | 68.900 | 69.500 | 54.543 | 79,754 |
| 2025-06-17 | 70.200 | 71.500 | 69.000 | 71.300 | 55.956 | 55,305 |
| 2025-06-16 | 73.500 | 73.500 | 70.100 | 71.500 | 56.113 | 66,706 |
| 2025-06-13 | 74.600 | 74.600 | 71.000 | 73.700 | 57.839 | 31,868 |
| 2025-06-12 | 73.100 | 76.000 | 73.100 | 74.800 | 58.702 | 34,449 |
| 2025-06-11 | 76.100 | 77.300 | 72.000 | 74.300 | 58.310 | 196,494 |
| 2025-06-10 | 83.800 | 86.000 | 75.000 | 79.100 | 62.077 | 233,848 |
| 2025-06-09 | 83.800 | 83.800 | 82.900 | 83.800 | 65.766 | 47,301 |
| 2025-06-06 | 82.800 | 84.200 | 82.800 | 83.100 | 65.216 | 50,228 |
| 2025-06-05 | 82.600 | 84.900 | 82.600 | 84.300 | 66.158 | 104,803 |
| 2025-06-04 | 82.800 | 82.800 | 80.500 | 80.700 | 63.333 | 25,588 |
| 2025-06-03 | 82.900 | 82.900 | 80.300 | 82.900 | 65.059 | 18,121 |
| 2025-06-02 | 80.300 | 83.000 | 80.300 | 82.000 | 64.353 | 32,594 |
| 2025-05-29 | 80.600 | 82.900 | 80.600 | 82.900 | 65.059 | 46,958 |
| 2025-05-28 | 78.500 | 80.600 | 78.100 | 80.600 | 63.254 | 54,520 |
| 2025-05-27 | 82.000 | 82.000 | 79.500 | 79.500 | 62.391 | 51,927 |
| 2025-05-26 | 80.100 | 82.900 | 80.100 | 82.000 | 64.353 | 22,958 |
| 2025-05-23 | 82.400 | 83.700 | 81.000 | 81.500 | 63.961 | 50,361 |
| 2025-05-22 | 83.000 | 84.500 | 80.400 | 82.700 | 64.902 | 190,701 |
| 2025-05-21 | 81.200 | 86.500 | 81.000 | 85.500 | 67.100 | 261,051 |
| 2025-05-20 | 79.600 | 82.000 | 79.000 | 79.900 | 62.705 | 269,366 |
| 2025-05-19 | 74.000 | 79.900 | 74.000 | 79.600 | 62.469 | 177,372 |
| 2025-05-16 | 76.700 | 76.700 | 70.600 | 73.200 | 57.447 | 57,744 |
| 2025-05-15 | 75.000 | 76.700 | 74.300 | 76.500 | 60.037 | 36,177 |
| 2025-05-14 | 76.300 | 76.800 | 73.200 | 75.500 | 59.252 | 69,255 |
| 2025-05-13 | 77.000 | 79.500 | 75.600 | 77.000 | 60.429 | 172,094 |
| 2025-05-12 | 71.200 | 82.600 | 71.200 | 79.000 | 61.999 | 256,880 |
| 2025-05-09 | 70.900 | 71.200 | 69.400 | 69.700 | 54.700 | 38,403 |
| 2025-05-08 | 69.400 | 70.900 | 69.400 | 70.600 | 55.406 | 34,681 |
| 2025-05-07 | 70.700 | 70.700 | 69.200 | 70.200 | 55.092 | 14,922 |
| 2025-05-06 | 71.100 | 71.100 | 69.300 | 70.700 | 55.485 | 25,222 |
| 2025-05-05 | 68.900 | 72.200 | 68.900 | 70.000 | 54.935 | 86,100 |
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.