United Purification Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 207.00 | 215.00 | 207.00 | 210.00 | 210.00 | 54,130 |
| 2026-10-19 | 225.50 | 225.50 | 209.00 | 209.50 | 209.50 | 84,594 |
| 2026-10-16 | 233.00 | 238.00 | 219.50 | 224.50 | 224.50 | 103,904 |
| 2026-10-15 | 244.00 | 244.00 | 221.50 | 226.00 | 226.00 | 195,335 |
| 2026-10-14 | 208.00 | 245.00 | 206.00 | 243.50 | 243.50 | 375,497 |
| 2026-10-13 | 210.00 | 215.50 | 200.00 | 207.00 | 207.00 | 136,975 |
| 2026-10-12 | 191.50 | 201.00 | 191.00 | 200.00 | 200.00 | 71,140 |
| 2026-10-08 | 195.50 | 196.50 | 189.50 | 191.50 | 191.50 | 30,977 |
| 2026-10-07 | 196.50 | 198.00 | 192.00 | 194.50 | 194.50 | 43,700 |
| 2026-10-06 | 187.00 | 201.00 | 186.50 | 201.00 | 201.00 | 65,001 |
| 2026-10-05 | 195.50 | 197.50 | 182.00 | 187.00 | 187.00 | 125,557 |
| 2026-10-02 | 195.50 | 198.50 | 191.50 | 192.50 | 192.50 | 71,048 |
| 2026-10-01 | 200.00 | 202.50 | 196.00 | 198.00 | 198.00 | 67,558 |
| 2026-09-30 | 201.00 | 207.00 | 199.00 | 199.50 | 199.50 | 73,624 |
| 2026-09-29 | 207.50 | 210.00 | 198.50 | 207.00 | 207.00 | 49,803 |
| 2026-09-24 | 212.50 | 213.00 | 206.50 | 212.50 | 212.50 | 4,245 |
| 2026-09-23 | 209.00 | 212.50 | 206.50 | 212.00 | 212.00 | 17,457 |
| 2026-09-22 | 209.50 | 214.00 | 209.50 | 209.50 | 209.50 | 5,285 |
| 2026-09-21 | 209.00 | 214.50 | 209.00 | 210.00 | 210.00 | 6,246 |
| 2026-09-18 | 214.50 | 214.50 | 207.00 | 210.00 | 210.00 | 16,504 |
| 2026-09-17 | 207.00 | 217.00 | 207.00 | 210.00 | 210.00 | 21,649 |
| 2026-09-16 | 204.50 | 210.00 | 204.50 | 207.00 | 207.00 | 30,616 |
| 2026-09-15 | 202.50 | 209.00 | 200.50 | 201.50 | 201.50 | 20,307 |
| 2026-09-14 | 214.00 | 214.00 | 205.50 | 205.50 | 205.50 | 38,873 |
| 2026-09-11 | 210.50 | 219.00 | 210.50 | 214.00 | 214.00 | 78,254 |
| 2026-09-10 | 202.00 | 211.00 | 202.00 | 207.00 | 207.00 | 82,103 |
| 2026-09-09 | 199.00 | 206.50 | 199.00 | 201.00 | 201.00 | 42,551 |
| 2026-09-08 | 195.00 | 204.00 | 194.00 | 201.00 | 201.00 | 95,224 |
| 2026-09-07 | 187.50 | 201.00 | 186.00 | 200.00 | 200.00 | 137,893 |
| 2026-09-04 | 180.50 | 186.50 | 180.50 | 185.50 | 185.50 | 72,601 |
| 2026-09-03 | 174.00 | 187.50 | 173.00 | 181.00 | 181.00 | 149,078 |
| 2026-09-02 | 172.00 | 174.50 | 171.00 | 173.00 | 173.00 | 64,253 |
| 2026-09-01 | 176.00 | 180.00 | 171.00 | 174.50 | 174.50 | 171,578 |
| 2026-08-31 | 190.00 | 190.00 | 172.50 | 175.50 | 175.50 | 195,781 |
| 2026-08-28 | 196.00 | 196.00 | 183.50 | 184.00 | 184.00 | 197,386 |
| 2026-08-27 | 200.00 | 200.00 | 191.00 | 192.50 | 192.50 | 102,608 |
| 2026-08-26 | 200.50 | 207.50 | 195.00 | 199.00 | 199.00 | 144,745 |
| 2026-08-25 | 200.00 | 203.50 | 199.00 | 200.50 | 200.50 | 23,406 |
| 2026-08-24 | 199.50 | 204.50 | 189.50 | 199.00 | 199.00 | 126,206 |
| 2026-08-21 | 232.00 | 232.00 | 224.50 | 230.00 | 185.67 | 44,992 |
| 2026-08-20 | 221.50 | 233.00 | 218.00 | 227.50 | 183.65 | 13,614 |
| 2026-08-19 | 222.00 | 224.50 | 219.00 | 220.00 | 177.59 | 46,566 |
| 2026-08-18 | 223.00 | 229.50 | 221.50 | 221.50 | 178.81 | 30,877 |
| 2026-08-17 | 210.00 | 226.50 | 209.00 | 226.00 | 182.44 | 41,036 |
| 2026-08-14 | 209.00 | 212.50 | 207.00 | 209.00 | 168.71 | 44,064 |
| 2026-08-13 | 205.00 | 209.00 | 201.50 | 203.00 | 163.87 | 48,366 |
| 2026-08-12 | 214.00 | 215.00 | 199.00 | 204.00 | 164.68 | 62,865 |
| 2026-08-11 | 226.50 | 226.50 | 215.00 | 220.50 | 178.00 | 41,216 |
| 2026-08-10 | 221.00 | 227.00 | 214.00 | 226.00 | 182.44 | 46,604 |
| 2026-08-07 | 212.50 | 220.50 | 207.00 | 216.00 | 174.37 | 43,118 |
| 2026-08-06 | 214.00 | 214.00 | 207.50 | 210.50 | 169.93 | 10,128 |
| 2026-08-05 | 207.00 | 216.50 | 207.00 | 210.50 | 169.93 | 30,969 |
| 2026-08-04 | 201.00 | 214.00 | 201.00 | 213.50 | 172.35 | 18,248 |
| 2026-08-03 | 192.50 | 197.00 | 192.50 | 197.00 | 159.03 | 7,178 |
| 2026-07-31 | 173.00 | 192.50 | 173.00 | 192.50 | 155.40 | 24,478 |
| 2026-07-30 | 170.00 | 174.00 | 170.00 | 173.50 | 140.06 | 9,055 |
| 2026-07-29 | 189.00 | 189.00 | 168.00 | 174.50 | 140.86 | 62,060 |
| 2026-07-28 | 195.00 | 196.00 | 186.50 | 189.50 | 152.97 | 21,574 |
| 2026-07-27 | 206.00 | 206.00 | 193.50 | 197.50 | 159.43 | 28,018 |
| 2026-07-24 | 201.50 | 204.50 | 200.00 | 203.00 | 163.87 | 19,538 |
Page 1 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.