United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 46.300 | 46.500 | 46.300 | 46.500 | 36.493 | 73 |
| 2025-01-22 | 44.500 | 46.300 | 44.500 | 46.300 | 36.336 | 18,030 |
| 2025-01-21 | 44.700 | 44.700 | 44.700 | 44.700 | 35.080 | 6 |
| 2025-01-20 | 43.000 | 43.000 | 43.000 | 43.000 | 33.746 | 1,200 |
| 2025-01-17 | 44.700 | 44.700 | 44.700 | 44.700 | 35.080 | 6 |
| 2025-01-16 | 44.400 | 44.400 | 44.400 | 44.400 | 34.845 | 6 |
| 2025-01-15 | 43.550 | 44.400 | 43.550 | 44.400 | 34.845 | 6,642 |
| 2025-01-14 | 44.500 | 44.500 | 43.900 | 44.300 | 34.766 | 11,400 |
| 2025-01-13 | 44.300 | 45.500 | 43.900 | 45.500 | 35.708 | 15,841 |
| 2025-01-10 | 44.500 | 44.500 | 43.800 | 44.300 | 34.766 | 618 |
| 2025-01-09 | 44.150 | 44.500 | 42.950 | 44.500 | 34.923 | 7,230 |
| 2025-01-08 | 43.000 | 45.050 | 43.000 | 43.050 | 33.785 | 30 |
| 2025-01-07 | 42.950 | 44.800 | 42.950 | 44.800 | 35.159 | 2,407 |
| 2025-01-06 | 44.950 | 44.950 | 43.000 | 43.000 | 33.746 | 706 |
| 2025-01-03 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 93 |
| 2025-01-02 | 44.800 | 44.800 | 44.800 | 44.800 | 35.159 | 0 |
| 2024-12-31 | 44.900 | 44.900 | 44.800 | 44.800 | 35.159 | 6,000 |
| 2024-12-30 | 44.800 | 45.150 | 44.750 | 45.150 | 35.433 | 19,206 |
| 2024-12-27 | 44.850 | 47.050 | 44.850 | 45.000 | 35.316 | 2,046 |
| 2024-12-26 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 0 |
| 2024-12-25 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 0 |
| 2024-12-24 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 0 |
| 2024-12-23 | 45.250 | 47.100 | 45.250 | 47.100 | 36.964 | 10,806 |
| 2024-12-20 | 43.700 | 47.200 | 43.700 | 45.000 | 35.316 | 15,624 |
| 2024-12-19 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 0 |
| 2024-12-18 | 45.000 | 45.000 | 45.000 | 45.000 | 35.316 | 0 |
| 2024-12-17 | 45.800 | 45.800 | 44.650 | 45.000 | 35.316 | 5,400 |
| 2024-12-16 | 46.450 | 46.450 | 46.450 | 46.450 | 36.454 | 2,400 |
| 2024-12-13 | 46.500 | 46.500 | 46.500 | 46.500 | 36.493 | 0 |
| 2024-12-12 | 44.650 | 46.500 | 44.600 | 46.500 | 36.493 | 9,618 |
| 2024-12-11 | 44.750 | 46.900 | 44.750 | 46.900 | 36.807 | 2,412 |
| 2024-12-10 | 47.000 | 47.000 | 47.000 | 47.000 | 36.885 | 0 |
| 2024-12-09 | 47.000 | 47.000 | 47.000 | 47.000 | 36.885 | 12 |
| 2024-12-06 | 46.000 | 46.000 | 46.000 | 46.000 | 36.100 | 3,600 |
| 2024-12-05 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 0 |
| 2024-12-04 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 3,852 |
| 2024-12-03 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 0 |
| 2024-12-02 | 47.100 | 47.100 | 47.100 | 47.100 | 36.964 | 6 |
| 2024-11-29 | 45.500 | 47.150 | 45.500 | 47.150 | 37.003 | 6,612 |
| 2024-11-28 | 45.700 | 47.000 | 45.650 | 47.000 | 36.885 | 6,246 |
| 2024-11-27 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 0 |
| 2024-11-26 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 0 |
| 2024-11-25 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 1,200 |
| 2024-11-22 | 48.000 | 48.000 | 48.000 | 48.000 | 37.670 | 6 |
| 2024-11-21 | 47.900 | 47.900 | 47.900 | 47.900 | 37.592 | 2,472 |
| 2024-11-20 | 46.000 | 46.500 | 45.900 | 45.900 | 36.022 | 6,360 |
| 2024-11-19 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 0 |
| 2024-11-18 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 0 |
| 2024-11-15 | 47.950 | 47.950 | 47.950 | 47.950 | 37.631 | 6 |
| 2024-11-14 | 46.600 | 47.000 | 46.600 | 47.000 | 36.885 | 6,600 |
| 2024-11-13 | 48.900 | 48.900 | 48.900 | 48.900 | 38.376 | 0 |
| 2024-11-12 | 48.900 | 48.900 | 48.900 | 48.900 | 38.376 | 0 |
| 2024-11-11 | 48.900 | 48.900 | 48.900 | 48.900 | 38.376 | 126 |
| 2024-11-08 | 48.900 | 48.900 | 46.600 | 48.900 | 38.376 | 1,212 |
| 2024-11-07 | 46.600 | 48.950 | 46.600 | 48.950 | 38.416 | 1,206 |
| 2024-11-06 | 48.150 | 49.450 | 47.200 | 48.950 | 38.416 | 26,418 |
| 2024-11-05 | 48.200 | 48.200 | 48.200 | 48.200 | 37.827 | 0 |
| 2024-11-04 | 48.200 | 48.200 | 48.200 | 48.200 | 37.827 | 6 |
| 2024-11-01 | 48.350 | 48.350 | 46.250 | 48.300 | 37.905 | 2,412 |
| 2024-10-30 | 48.350 | 48.350 | 48.000 | 48.300 | 37.905 | 1,215 |
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.