United Purification Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	48.550	48.550	46.250	48.400	37.984	3,618
2024-10-28	48.500	48.600	46.250	48.600	38.141	5,118
2024-10-25	48.200	48.500	46.600	48.500	38.062	21,492
2024-10-24	48.350	50.300	48.000	50.200	39.397	15,936
2024-10-23	44.200	48.350	44.200	48.350	37.945	27,573
2024-10-22	43.150	43.200	41.100	43.200	33.903	12,242
2024-10-21	40.950	43.150	40.950	43.150	33.864	8,502
2024-10-18	40.950	41.500	40.950	41.500	32.569	2,418
2024-10-17	40.300	40.350	40.250	40.350	31.666	3,618
2024-10-16	40.000	40.250	40.000	40.250	31.588	1,212
2024-10-15	40.000	40.000	40.000	40.000	31.392	4,800
2024-10-14	40.000	40.000	40.000	40.000	31.392	0
2024-10-11	40.000	40.000	40.000	40.000	31.392	0
2024-10-09	40.000	40.000	40.000	40.000	31.392	0
2024-10-08	40.000	40.000	40.000	40.000	31.392	0
2024-10-07	40.000	40.000	40.000	40.000	31.392	0
2024-10-04	40.000	40.000	40.000	40.000	31.392	6
2024-10-01	39.850	39.850	39.850	39.850	31.274	1,200
2024-09-30	39.950	39.950	39.950	39.950	31.353	0
2024-09-27	39.950	39.950	39.950	39.950	31.353	0
2024-09-26	39.950	39.950	39.950	39.950	31.353	0
2024-09-25	39.950	39.950	39.950	39.950	31.353	0
2024-09-24	39.000	39.950	39.000	39.950	31.353	1,446
2024-09-23	39.900	39.900	39.000	39.900	31.313	1,212
2024-09-20	39.600	39.700	39.000	39.700	31.156	2,904
2024-09-19	39.550	39.550	39.550	39.550	31.039	2,400
2024-09-18	39.550	39.550	39.550	39.550	31.039	72
2024-09-16	38.500	39.500	38.100	39.500	30.999	3,702
2024-09-13	39.550	39.550	39.550	39.550	31.039	12
2024-09-12	39.800	39.800	38.000	38.500	30.214	6,024
2024-09-11	38.000	39.800	38.000	39.800	31.235	1,305
2024-09-10	39.950	39.950	39.950	39.950	31.353	0
2024-09-09	39.950	39.950	39.950	39.950	31.353	0
2024-09-06	39.950	39.950	39.950	39.950	31.353	60
2024-09-05	40.000	40.000	40.000	40.000	31.392	6
2024-09-04	40.200	40.200	38.900	39.300	30.842	1,345
2024-09-03	40.000	40.000	40.000	40.000	31.392	0
2024-09-02	40.000	40.000	40.000	40.000	31.392	0
2024-08-30	40.400	40.400	40.000	40.000	31.392	2,592
2024-08-29	40.600	40.600	39.500	40.400	31.706	7,789
2024-08-28	39.900	40.800	39.700	40.650	31.902	12,856
2024-08-27	41.300	41.300	41.300	41.300	32.412	120
2024-08-26	41.250	41.250	41.250	41.250	32.373	1,356
2024-08-23	40.650	41.050	40.450	40.600	31.863	24,666
2024-08-22	42.700	42.700	42.700	42.700	33.511	6
2024-08-21	42.700	42.700	41.000	42.700	33.511	6,012
2024-08-20	40.850	42.800	40.850	42.800	33.589	2,412
2024-08-19	42.800	42.800	42.800	42.800	33.589	0
2024-08-16	42.800	42.800	40.850	42.800	33.589	6,678
2024-08-15	42.900	42.900	42.900	42.900	33.668	6
2024-08-14	43.200	43.200	43.200	43.200	33.903	0
2024-08-13	43.200	43.200	43.200	43.200	33.903	0
2024-08-12	43.200	43.200	43.200	43.200	33.903	6
2024-08-09	43.200	43.200	41.050	43.200	33.903	2,545
2024-08-08	43.100	43.100	43.100	43.100	33.825	0
2024-08-07	43.100	43.100	43.100	43.100	33.825	4,800
2024-08-06	43.100	43.100	43.100	43.100	33.825	0
2024-08-05	43.850	44.650	41.100	43.100	33.825	31,758
2024-08-02	45.850	45.900	45.000	45.900	36.022	16,806
2024-08-01	45.850	47.450	45.850	47.350	37.160	3,630

← NewerPage 9 of 13 · 745 trading daysOlder →

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.