United Purification Technology Co Ltd 6977
TPEX · Taiwan · Producer Manufacturing
TWD 190.50-6.50 (-3.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 190.50 | -3.79% | TWD 195.50 | TWD 198.50 | TWD 190.50 | 80.78K |
| 2026-10-01 | TWD 198.00 | -0.75% | TWD 200.00 | TWD 202.50 | TWD 196.00 | 67.56K |
| 2026-09-30 | TWD 199.50 | -3.62% | TWD 201.00 | TWD 207.00 | TWD 199.00 | 73.62K |
| 2026-09-29 | TWD 207.00 | -2.59% | TWD 207.50 | TWD 210.00 | TWD 198.50 | 49.80K |
| 2026-09-24 | TWD 212.50 | +0.24% | TWD 212.50 | TWD 213.00 | TWD 206.50 | 4.25K |
| 2026-09-23 | TWD 212.00 | +1.19% | TWD 209.00 | TWD 212.50 | TWD 206.50 | 17.46K |
| 2026-09-22 | TWD 209.50 | -0.24% | TWD 209.50 | TWD 214.00 | TWD 209.50 | 5.29K |
| 2026-09-21 | TWD 210.00 | 0.00% | TWD 209.00 | TWD 214.50 | TWD 209.00 | 6.25K |
| 2026-09-18 | TWD 210.00 | 0.00% | TWD 214.50 | TWD 214.50 | TWD 207.00 | 16.50K |
| 2026-09-17 | TWD 210.00 | +1.45% | TWD 207.00 | TWD 217.00 | TWD 207.00 | 21.65K |
| 2026-09-16 | TWD 207.00 | +2.73% | TWD 204.50 | TWD 210.00 | TWD 204.50 | 30.62K |
| 2026-09-15 | TWD 201.50 | -1.95% | TWD 202.50 | TWD 209.00 | TWD 200.50 | 20.31K |
| 2026-09-14 | TWD 205.50 | -3.97% | TWD 214.00 | TWD 214.00 | TWD 205.50 | 38.87K |
| 2026-09-11 | TWD 214.00 | +3.38% | TWD 210.50 | TWD 219.00 | TWD 210.50 | 78.25K |
| 2026-09-10 | TWD 207.00 | +2.99% | TWD 202.00 | TWD 211.00 | TWD 202.00 | 82.10K |
| 2026-09-09 | TWD 201.00 | 0.00% | TWD 199.00 | TWD 206.50 | TWD 199.00 | 42.55K |
| 2026-09-08 | TWD 201.00 | +0.50% | TWD 195.00 | TWD 204.00 | TWD 194.00 | 95.22K |
| 2026-09-07 | TWD 200.00 | +7.82% | TWD 187.50 | TWD 201.00 | TWD 186.00 | 137.89K |
| 2026-09-04 | TWD 185.50 | +2.49% | TWD 180.50 | TWD 186.50 | TWD 180.50 | 72.60K |
| 2026-09-03 | TWD 181.00 | +4.62% | TWD 174.00 | TWD 187.50 | TWD 173.00 | 149.08K |
| 2026-09-02 | TWD 173.00 | -0.86% | TWD 172.00 | TWD 174.50 | TWD 171.00 | 64.25K |
| 2026-09-01 | TWD 174.50 | -0.57% | TWD 176.00 | TWD 180.00 | TWD 171.00 | 171.58K |
| 2026-08-31 | TWD 175.50 | -4.62% | TWD 190.00 | TWD 190.00 | TWD 172.50 | 195.78K |
| 2026-08-28 | TWD 184.00 | -4.42% | TWD 200.00 | TWD 196.00 | TWD 183.50 | 197.39K |
| 2026-08-27 | TWD 192.50 | -3.27% | TWD 200.00 | TWD 200.00 | TWD 191.00 | 102.61K |
| 2026-08-26 | TWD 199.00 | -0.75% | TWD 200.50 | TWD 207.50 | TWD 195.00 | 144.75K |
| 2026-08-25 | TWD 200.50 | +0.75% | TWD 200.00 | TWD 203.50 | TWD 199.00 | 23.41K |
| 2026-08-24 | TWD 199.00 | +3.83% | TWD 199.50 | TWD 204.50 | TWD 189.50 | 126.21K |
| 2026-08-21 | TWD 191.67 | +1.10% | TWD 193.33 | TWD 193.33 | TWD 187.08 | 44.99K |
| 2026-08-20 | TWD 189.58 | +3.41% | TWD 184.58 | TWD 194.17 | TWD 181.67 | 13.61K |
| 2026-08-19 | TWD 183.33 | -0.68% | TWD 185.00 | TWD 187.08 | TWD 182.50 | 46.57K |
| 2026-08-18 | TWD 184.58 | -1.99% | TWD 185.83 | TWD 191.25 | TWD 184.58 | 30.88K |
| 2026-08-17 | TWD 188.33 | +8.13% | TWD 175.00 | TWD 188.75 | TWD 174.17 | 41.04K |
| 2026-08-14 | TWD 174.17 | +2.96% | TWD 174.17 | TWD 177.08 | TWD 172.50 | 44.06K |
| 2026-08-13 | TWD 169.17 | -0.49% | TWD 170.83 | TWD 174.17 | TWD 167.92 | 48.37K |
| 2026-08-12 | TWD 170.00 | -7.48% | TWD 178.33 | TWD 179.17 | TWD 165.83 | 62.87K |
| 2026-08-11 | TWD 183.75 | -2.43% | TWD 188.75 | TWD 188.75 | TWD 179.17 | 41.22K |
| 2026-08-10 | TWD 188.33 | +4.63% | TWD 184.17 | TWD 189.17 | TWD 178.33 | 46.60K |
| 2026-08-07 | TWD 180.00 | +2.61% | TWD 177.08 | TWD 183.75 | TWD 172.50 | 43.12K |
| 2026-08-06 | TWD 175.42 | 0.00% | TWD 178.33 | TWD 178.33 | TWD 172.92 | 10.13K |
| 2026-08-05 | TWD 175.42 | -1.41% | TWD 172.50 | TWD 180.42 | TWD 172.50 | 30.97K |
| 2026-08-04 | TWD 177.92 | +8.38% | TWD 160.42 | TWD 178.33 | TWD 167.50 | 18.25K |
| 2026-08-03 | TWD 164.17 | +2.34% | TWD 160.42 | TWD 164.17 | TWD 160.42 | 7.18K |
| 2026-07-31 | TWD 160.42 | +10.95% | TWD 144.17 | TWD 160.42 | TWD 144.17 | 24.48K |
| 2026-07-30 | TWD 144.58 | -0.57% | TWD 141.67 | TWD 145.00 | TWD 141.67 | 9.06K |
| 2026-07-29 | TWD 145.42 | -7.92% | TWD 157.50 | TWD 157.50 | TWD 140.00 | 62.06K |
| 2026-07-28 | TWD 157.92 | -4.05% | TWD 162.50 | TWD 163.33 | TWD 155.42 | 21.57K |
| 2026-07-27 | TWD 164.58 | -2.71% | TWD 171.67 | TWD 171.67 | TWD 161.25 | 28.02K |
| 2026-07-24 | TWD 169.17 | +1.50% | TWD 167.92 | TWD 170.42 | TWD 166.67 | 19.54K |
| 2026-07-23 | TWD 166.67 | +0.25% | TWD 167.50 | TWD 167.50 | TWD 164.58 | 14.78K |
| 2026-07-22 | TWD 166.25 | +0.76% | TWD 166.25 | TWD 167.50 | TWD 161.67 | 13.50K |
| 2026-07-21 | TWD 165.00 | +3.39% | TWD 159.17 | TWD 167.08 | TWD 159.17 | 43.35K |
| 2026-07-20 | TWD 159.58 | -7.04% | TWD 170.00 | TWD 170.00 | TWD 153.75 | 89.09K |
| 2026-07-17 | TWD 171.67 | -3.96% | TWD 174.17 | TWD 181.67 | TWD 170.83 | 52.59K |
| 2026-07-16 | TWD 178.75 | -2.50% | TWD 184.17 | TWD 187.08 | TWD 177.50 | 38.96K |
| 2026-07-15 | TWD 183.33 | +2.33% | TWD 180.42 | TWD 184.17 | TWD 180.00 | 31.88K |
| 2026-07-14 | TWD 179.17 | -6.52% | TWD 189.58 | TWD 191.25 | TWD 176.67 | 68.57K |
| 2026-07-13 | TWD 191.67 | -2.13% | TWD 199.58 | TWD 199.58 | TWD 190.00 | 21.09K |
| 2026-07-10 | TWD 195.83 | 0.00% | TWD 195.83 | TWD 195.83 | TWD 195.83 | 0 |
| 2026-07-09 | TWD 195.83 | +0.21% | TWD 190.83 | TWD 196.67 | TWD 190.83 | 18.29K |
| 2026-07-08 | TWD 195.42 | -0.85% | TWD 196.25 | TWD 196.25 | TWD 187.92 | 115.53K |
| 2026-07-07 | TWD 197.08 | -9.04% | TWD 215.83 | TWD 217.50 | TWD 192.92 | 132.04K |
| 2026-07-06 | TWD 216.67 | -2.62% | TWD 223.75 | TWD 223.75 | TWD 215.83 | 47.88K |
| 2026-07-03 | TWD 222.50 | -0.93% | TWD 225.00 | TWD 225.00 | TWD 218.33 | 16.28K |
| 2026-07-02 | TWD 224.58 | -0.92% | TWD 224.17 | TWD 226.67 | TWD 221.25 | 32.12K |
| 2026-07-01 | TWD 226.67 | +0.55% | TWD 227.08 | TWD 229.58 | TWD 225.00 | 31.35K |
| 2026-06-30 | TWD 225.42 | +0.37% | TWD 225.00 | TWD 227.08 | TWD 222.50 | 30.52K |
| 2026-06-29 | TWD 224.58 | +0.94% | TWD 227.50 | TWD 227.92 | TWD 220.83 | 36.06K |
| 2026-06-26 | TWD 222.50 | -6.15% | TWD 234.17 | TWD 237.92 | TWD 221.67 | 42.62K |
| 2026-06-25 | TWD 237.08 | +1.97% | TWD 241.67 | TWD 241.67 | TWD 235.83 | 99.50K |
| 2026-06-24 | TWD 232.50 | -3.29% | TWD 243.33 | TWD 243.33 | TWD 232.50 | 35.19K |
| 2026-06-23 | TWD 240.42 | -1.70% | TWD 248.75 | TWD 249.17 | TWD 234.58 | 55.30K |
| 2026-06-22 | TWD 244.58 | +4.63% | TWD 236.67 | TWD 246.67 | TWD 231.67 | 63.54K |
| 2026-06-18 | TWD 233.75 | -0.53% | TWD 237.50 | TWD 237.50 | TWD 230.42 | 59.33K |
| 2026-06-17 | TWD 235.00 | -1.05% | TWD 235.83 | TWD 237.08 | TWD 232.50 | 45.87K |
| 2026-06-16 | TWD 237.50 | +0.53% | TWD 236.67 | TWD 241.67 | TWD 235.83 | 26.40K |
| 2026-06-15 | TWD 236.25 | +2.72% | TWD 225.42 | TWD 243.33 | TWD 225.00 | 111.00K |
| 2026-06-12 | TWD 230.00 | +4.55% | TWD 225.00 | TWD 232.50 | TWD 219.17 | 46.01K |
| 2026-06-11 | TWD 220.00 | -3.30% | TWD 233.33 | TWD 233.33 | TWD 194.17 | 289.75K |
| 2026-06-10 | TWD 227.50 | -3.70% | TWD 242.08 | TWD 242.92 | TWD 226.67 | 66.96K |
| 2026-06-09 | TWD 236.25 | +1.07% | TWD 237.08 | TWD 237.08 | TWD 233.33 | 41.42K |
| 2026-06-08 | TWD 233.75 | -4.27% | TWD 240.83 | TWD 240.83 | TWD 227.92 | 81.53K |
| 2026-06-05 | TWD 244.17 | -0.68% | TWD 242.08 | TWD 245.00 | TWD 241.67 | 57.07K |
| 2026-06-04 | TWD 245.83 | +5.55% | TWD 241.25 | TWD 254.17 | TWD 235.00 | 219.88K |
| 2026-06-03 | TWD 232.92 | -1.41% | TWD 237.50 | TWD 237.50 | TWD 231.67 | 83.03K |
| 2026-06-02 | TWD 236.25 | -1.22% | TWD 239.17 | TWD 240.00 | TWD 233.33 | 108.30K |
| 2026-06-01 | TWD 239.17 | -1.20% | TWD 242.50 | TWD 242.92 | TWD 237.92 | 107.54K |
| 2026-05-29 | TWD 242.08 | -0.68% | TWD 246.67 | TWD 249.58 | TWD 241.67 | 49.26K |
| 2026-05-28 | TWD 243.75 | -0.51% | TWD 249.17 | TWD 249.58 | TWD 242.08 | 56.98K |
| 2026-05-27 | TWD 245.00 | -2.16% | TWD 250.83 | TWD 251.25 | TWD 242.92 | 85.12K |