United Purification Technology Co Ltd(TW:6977)
NT$186.50+12.00 (+6.88%)
TW:6977
United Purification Technology Co Ltd historical prices
NT$186.50
At close:+12.00 (+6.88%)
United Purification Technology Co Ltd (6977) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 175.00 | 191.00 | 175.00 | 186.50 | 186.50 | +6.88% | 54,708 | 0.78 |
| Nov 10, 2026 | 167.00 | 174.50 | 167.00 | 174.50 | 174.50 | +7.72% | 28,246 | 0.40 |
| Nov 09, 2026 | 161.50 | 167.50 | 161.00 | 167.50 | 167.50 | +3.40% | 26,543 | 0.37 |
| Nov 06, 2026 | 163.00 | 163.00 | 144.00 | 162.00 | 162.00 | -4.42% | 169,428 | 2.44 |
| Nov 05, 2026 | 175.00 | 176.00 | 166.00 | 169.50 | 169.50 | -4.78% | 66,139 | 0.96 |
| Nov 04, 2026 | 183.50 | 185.00 | 167.00 | 178.00 | 178.00 | -1.66% | 175,174 | 2.61 |
| Nov 03, 2026 | 192.00 | 192.00 | 179.00 | 181.00 | 181.00 | -5.73% | 73,578 | 1.11 |
| Nov 02, 2026 | 187.50 | 194.00 | 187.00 | 192.00 | 192.00 | 0.00% | 18,311 | 0.28 |
| Oct 30, 2026 | 189.00 | 193.50 | 188.00 | 192.00 | 192.00 | -1.03% | 28,644 | 0.43 |
| Oct 29, 2026 | 199.00 | 200.00 | 189.00 | 194.00 | 194.00 | -2.27% | 39,966 | 0.61 |
| Oct 28, 2026 | 199.00 | 200.50 | 193.00 | 198.50 | 198.50 | +0.51% | 15,034 | 0.23 |
| Oct 27, 2026 | 205.50 | 205.50 | 194.50 | 197.50 | 197.50 | -2.95% | 39,169 | 0.60 |
| Oct 26, 2026 | 203.50 | 214.00 | 200.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 203.50 | 214.00 | 200.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 214.00 | 214.00 | 200.00 | 203.50 | 203.50 | -3.78% | 53,321 | 0.80 |
| Oct 21, 2026 | 214.50 | 214.50 | 207.00 | 211.50 | 211.50 | +0.71% | 22,033 | 0.33 |
| Oct 20, 2026 | 207.00 | 215.00 | 207.00 | 210.00 | 210.00 | +0.24% | 54,130 | 0.82 |
| Oct 19, 2026 | 225.50 | 225.50 | 209.00 | 209.50 | 209.50 | -6.68% | 84,594 | 1.31 |
| Oct 16, 2026 | 233.00 | 238.00 | 219.50 | 224.50 | 224.50 | -2.60% | 103,904 | 1.63 |
| Oct 15, 2026 | 244.00 | 244.00 | 221.50 | 230.50 | 230.50 | -5.53% | 195,370 | 3.14 |
| Oct 14, 2026 | 208.00 | 245.00 | 206.00 | 244.00 | 244.00 | +17.87% | 381,879 | 6.71 |
| Oct 13, 2026 | 210.00 | 215.50 | 200.00 | 207.00 | 207.00 | -1.43% | 136,975 | 2.47 |
| Oct 12, 2026 | 191.50 | 210.50 | 191.00 | 210.00 | 210.00 | +10.24% | 82,087 | 1.50 |
| Oct 09, 2026 | 190.50 | 196.50 | 189.50 | 190.50 | 190.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 195.50 | 196.50 | 189.50 | 190.50 | 190.50 | -2.56% | 33,477 | 0.60 |
| Oct 07, 2026 | 196.50 | 198.00 | 192.00 | 195.50 | 195.50 | -2.74% | 44,751 | 0.82 |
| Oct 06, 2026 | 187.00 | 201.00 | 186.50 | 201.00 | 201.00 | +7.49% | 68,067 | 1.26 |
| Oct 05, 2026 | 195.50 | 197.50 | 182.00 | 187.00 | 187.00 | -1.84% | 125,607 | 2.33 |
| Oct 02, 2026 | 195.50 | 198.50 | 190.50 | 190.50 | 190.50 | -3.30% | 80,781 | 1.48 |
| Oct 01, 2026 | 200.00 | 202.50 | 196.00 | 197.00 | 197.00 | -1.99% | 76,728 | 1.42 |
| Sep 30, 2026 | 201.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.90% | 74,832 | 1.41 |
| Sep 29, 2026 | 207.50 | 210.00 | 198.50 | 207.00 | 207.00 | -2.59% | 49,803 | 0.94 |
| Sep 28, 2026 | 212.50 | 213.00 | 206.50 | 212.50 | 212.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 212.50 | 213.00 | 206.50 | 212.50 | 212.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 212.50 | 213.00 | 206.50 | 212.50 | 212.50 | +0.24% | 4,245 | 0.08 |
| Sep 23, 2026 | 209.00 | 212.50 | 206.50 | 212.00 | 212.00 | -0.93% | 17,457 | 0.32 |
| Sep 22, 2026 | 209.50 | 214.00 | 209.50 | 214.00 | 214.00 | +0.23% | 5,287 | 0.09 |
| Sep 21, 2026 | 209.00 | 214.50 | 209.00 | 213.50 | 213.50 | +0.71% | 6,256 | 0.11 |
| Sep 18, 2026 | 214.50 | 214.50 | 207.00 | 212.00 | 212.00 | +0.95% | 16,577 | 0.29 |
| Sep 17, 2026 | 207.00 | 217.00 | 207.00 | 210.00 | 210.00 | +2.69% | 22,649 | 0.39 |
| Sep 16, 2026 | 204.50 | 210.00 | 204.50 | 204.50 | 204.50 | +1.49% | 30,622 | 0.53 |
| Sep 15, 2026 | 202.50 | 209.00 | 200.50 | 201.50 | 201.50 | -2.89% | 20,307 | 0.35 |
| Sep 14, 2026 | 214.00 | 214.00 | 205.50 | 207.50 | 207.50 | -3.04% | 40,873 | 0.70 |
| Sep 11, 2026 | 210.50 | 219.00 | 210.50 | 214.00 | 214.00 | +1.42% | 78,254 | 1.36 |
| Sep 10, 2026 | 202.00 | 211.00 | 202.00 | 211.00 | 211.00 | +4.20% | 82,105 | 1.42 |
| Sep 09, 2026 | 199.00 | 206.50 | 199.00 | 202.50 | 202.50 | +0.25% | 47,751 | 0.82 |
| Sep 08, 2026 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | +1.00% | 95,229 | 1.56 |
| Sep 07, 2026 | 187.50 | 201.00 | 186.00 | 200.00 | 200.00 | +8.70% | 139,203 | 2.32 |
| Sep 04, 2026 | 180.50 | 186.50 | 180.50 | 184.00 | 184.00 | 0.00% | 72,753 | 1.22 |
| Sep 03, 2026 | 174.00 | 187.50 | 173.00 | 184.00 | 184.00 | +6.36% | 149,158 | 2.56 |
