United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 68.000 | 68.400 | 67.500 | 68.400 | 53.680 | 16,710 |
| 2025-04-30 | 67.700 | 68.300 | 66.200 | 67.500 | 52.973 | 47,883 |
| 2025-04-29 | 70.000 | 70.000 | 69.200 | 69.800 | 54.779 | 5,764 |
| 2025-04-28 | 70.100 | 70.100 | 68.000 | 68.000 | 53.366 | 6,919 |
| 2025-04-25 | 70.400 | 70.400 | 69.000 | 70.400 | 55.249 | 13,224 |
| 2025-04-24 | 70.400 | 70.400 | 68.000 | 69.400 | 54.465 | 10,920 |
| 2025-04-23 | 69.000 | 69.700 | 67.000 | 69.700 | 54.700 | 56,956 |
| 2025-04-22 | 68.900 | 68.900 | 65.900 | 68.500 | 53.758 | 10,922 |
| 2025-04-21 | 68.600 | 68.600 | 65.700 | 65.700 | 51.561 | 31,736 |
| 2025-04-18 | 69.000 | 69.000 | 65.800 | 68.700 | 53.915 | 8,323 |
| 2025-04-17 | 68.800 | 68.800 | 65.700 | 68.000 | 53.366 | 42,909 |
| 2025-04-16 | 70.600 | 70.600 | 59.700 | 65.800 | 51.639 | 122,142 |
| 2025-04-15 | 67.800 | 70.600 | 66.000 | 70.600 | 55.406 | 33,907 |
| 2025-04-14 | 70.900 | 70.900 | 65.600 | 67.700 | 53.130 | 46,108 |
| 2025-04-11 | 64.800 | 72.000 | 62.100 | 71.000 | 55.720 | 83,113 |
| 2025-04-10 | 57.000 | 64.700 | 57.000 | 64.700 | 50.776 | 43,681 |
| 2025-04-09 | 62.400 | 62.400 | 55.000 | 55.000 | 43.164 | 74,442 |
| 2025-04-08 | 57.300 | 62.300 | 57.300 | 62.300 | 48.893 | 28,923 |
| 2025-04-07 | 66.100 | 66.100 | 58.000 | 58.000 | 45.518 | 110,352 |
| 2025-04-02 | 69.200 | 69.300 | 66.000 | 69.300 | 54.386 | 8,431 |
| 2025-04-01 | 66.300 | 69.300 | 66.000 | 69.000 | 54.151 | 19,957 |
| 2025-03-31 | 67.100 | 67.300 | 61.700 | 66.300 | 52.032 | 61,910 |
| 2025-03-28 | 68.800 | 70.000 | 67.100 | 67.100 | 52.660 | 12,250 |
| 2025-03-27 | 70.500 | 70.500 | 68.800 | 69.900 | 54.857 | 13,465 |
| 2025-03-26 | 70.800 | 71.400 | 69.200 | 69.500 | 54.543 | 12,264 |
| 2025-03-25 | 71.000 | 71.000 | 69.000 | 70.800 | 55.563 | 30,742 |
| 2025-03-24 | 71.300 | 71.400 | 69.700 | 71.300 | 55.956 | 31,825 |
| 2025-03-21 | 71.400 | 71.400 | 69.100 | 70.100 | 55.014 | 25,990 |
| 2025-03-20 | 71.200 | 71.600 | 68.700 | 69.800 | 54.779 | 36,224 |
| 2025-03-19 | 71.600 | 71.600 | 69.600 | 71.400 | 56.034 | 6,246 |
| 2025-03-18 | 70.800 | 73.000 | 69.500 | 71.600 | 56.191 | 32,956 |
| 2025-03-17 | 73.000 | 74.000 | 69.700 | 71.000 | 55.720 | 168,030 |
| 2025-03-14 | 77.900 | 77.900 | 71.200 | 72.800 | 57.133 | 68,022 |
| 2025-03-13 | 82.800 | 84.900 | 74.800 | 77.800 | 61.057 | 172,040 |
| 2025-03-12 | 82.500 | 86.200 | 81.000 | 85.700 | 67.257 | 214,926 |
| 2025-03-11 | 72.300 | 82.300 | 72.000 | 81.300 | 63.804 | 369,460 |
| 2025-03-10 | 72.100 | 72.100 | 69.300 | 71.500 | 56.113 | 24,260 |
| 2025-03-07 | 71.900 | 72.100 | 69.600 | 72.100 | 56.583 | 8,578 |
| 2025-03-06 | 71.200 | 72.200 | 69.100 | 71.900 | 56.427 | 17,313 |
| 2025-03-05 | 70.800 | 71.700 | 69.800 | 71.400 | 56.034 | 23,515 |
| 2025-03-04 | 74.700 | 75.500 | 68.200 | 70.700 | 55.485 | 106,059 |
| 2025-03-03 | 67.900 | 74.000 | 67.300 | 74.000 | 58.075 | 82,503 |
| 2025-02-27 | 68.000 | 68.400 | 65.100 | 67.900 | 53.287 | 41,359 |
| 2025-02-26 | 72.000 | 72.200 | 66.300 | 66.600 | 52.267 | 102,649 |
| 2025-02-25 | 74.000 | 74.000 | 70.100 | 71.000 | 55.720 | 61,714 |
| 2025-02-24 | 80.000 | 80.000 | 70.100 | 73.600 | 57.761 | 164,461 |
| 2025-02-21 | 74.100 | 85.000 | 73.700 | 79.900 | 62.705 | 215,426 |
| 2025-02-20 | 61.500 | 77.700 | 61.000 | 74.100 | 58.153 | 218,203 |
| 2025-02-19 | 57.800 | 61.800 | 56.900 | 61.500 | 48.265 | 102,780 |
| 2025-02-18 | 55.000 | 57.800 | 53.000 | 57.800 | 45.361 | 47,280 |
| 2025-02-17 | 52.700 | 54.700 | 52.000 | 53.900 | 42.300 | 55,446 |
| 2025-02-14 | 52.400 | 53.000 | 51.900 | 52.500 | 41.202 | 38,434 |
| 2025-02-13 | 50.500 | 52.800 | 50.500 | 51.000 | 40.024 | 52,850 |
| 2025-02-12 | 52.400 | 52.400 | 50.200 | 50.800 | 39.867 | 13,213 |
| 2025-02-11 | 52.500 | 52.500 | 50.300 | 52.400 | 41.123 | 20,542 |
| 2025-02-10 | 53.300 | 53.300 | 50.200 | 52.500 | 41.202 | 43,052 |
| 2025-02-07 | 50.000 | 53.400 | 49.450 | 53.300 | 41.829 | 46,622 |
| 2025-02-06 | 47.550 | 49.500 | 47.550 | 49.500 | 38.847 | 7,684 |
| 2025-02-05 | 47.300 | 49.200 | 47.300 | 48.900 | 38.376 | 10,968 |
| 2025-02-04 | 46.550 | 47.250 | 46.550 | 47.250 | 37.081 | 1,468 |
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.