United Purification Technology Co., Ltd. (TPEX:6977)
Taiwan · Delayed Price · Currency is TWD 222.00
-8.50 (-3.69%)
Oct 16, 2026, 1:57 PM CST
TPEX:6977 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 233.00 | 238.00 | 222.00 | 222.00 | 222.00 | -3.69% | 100,286 |
| Oct 15, 2026 | 244.00 | 244.00 | 221.50 | 230.50 | 230.50 | -5.53% | 195,370 |
| Oct 14, 2026 | 208.00 | 245.00 | 206.00 | 244.00 | 244.00 | 17.87% | 381,879 |
| Oct 13, 2026 | 210.00 | 215.50 | 200.00 | 207.00 | 207.00 | -1.43% | 136,975 |
| Oct 12, 2026 | 191.50 | 210.50 | 191.00 | 210.00 | 210.00 | 10.24% | 82,087 |
| Oct 8, 2026 | 195.50 | 196.50 | 189.50 | 190.50 | 190.50 | -2.56% | 33,477 |
| Oct 7, 2026 | 196.50 | 198.00 | 192.00 | 195.50 | 195.50 | -2.74% | 44,751 |
| Oct 6, 2026 | 187.00 | 201.00 | 186.50 | 201.00 | 201.00 | 7.49% | 68,067 |
| Oct 5, 2026 | 195.50 | 197.50 | 182.00 | 187.00 | 187.00 | -1.84% | 125,607 |
| Oct 2, 2026 | 195.50 | 198.50 | 190.50 | 190.50 | 190.50 | -3.30% | 80,781 |
| Oct 1, 2026 | 200.00 | 202.50 | 196.00 | 197.00 | 197.00 | -1.99% | 76,728 |
| Sep 30, 2026 | 201.00 | 207.00 | 199.00 | 201.00 | 201.00 | -2.90% | 74,832 |
| Sep 29, 2026 | 207.50 | 210.00 | 198.50 | 207.00 | 207.00 | -2.59% | 49,803 |
| Sep 24, 2026 | 212.50 | 213.00 | 206.50 | 212.50 | 212.50 | 0.24% | 4,245 |
| Sep 23, 2026 | 209.00 | 212.50 | 206.50 | 212.00 | 212.00 | -0.93% | 17,457 |
| Sep 22, 2026 | 209.50 | 214.00 | 209.50 | 214.00 | 214.00 | 0.23% | 5,287 |
| Sep 21, 2026 | 209.00 | 214.50 | 209.00 | 213.50 | 213.50 | 0.71% | 6,256 |
| Sep 18, 2026 | 214.50 | 214.50 | 207.00 | 212.00 | 212.00 | 0.95% | 16,577 |
| Sep 17, 2026 | 207.00 | 217.00 | 207.00 | 210.00 | 210.00 | 2.69% | 22,649 |
| Sep 16, 2026 | 204.50 | 210.00 | 204.50 | 204.50 | 204.50 | 1.49% | 30,622 |
| Sep 15, 2026 | 202.50 | 209.00 | 200.50 | 201.50 | 201.50 | -2.89% | 20,307 |
| Sep 14, 2026 | 214.00 | 214.00 | 205.50 | 207.50 | 207.50 | -3.04% | 40,873 |
| Sep 11, 2026 | 210.50 | 219.00 | 210.50 | 214.00 | 214.00 | 1.42% | 78,254 |
| Sep 10, 2026 | 202.00 | 211.00 | 202.00 | 211.00 | 211.00 | 4.20% | 82,105 |
| Sep 9, 2026 | 199.00 | 206.50 | 199.00 | 202.50 | 202.50 | 0.25% | 47,751 |
| Sep 8, 2026 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | 1.00% | 95,229 |
| Sep 7, 2026 | 187.50 | 201.00 | 186.00 | 200.00 | 200.00 | 8.70% | 139,203 |
| Sep 4, 2026 | 180.50 | 186.50 | 180.50 | 184.00 | 184.00 | - | 72,753 |
| Sep 3, 2026 | 174.00 | 187.50 | 173.00 | 184.00 | 184.00 | 6.36% | 149,158 |
| Sep 2, 2026 | 172.00 | 174.50 | 171.00 | 173.00 | 173.00 | - | 65,320 |
| Sep 1, 2026 | 176.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 178,144 |
| Aug 31, 2026 | 190.00 | 190.00 | 172.50 | 176.00 | 176.00 | -5.63% | 200,201 |
| Aug 28, 2026 | 196.00 | 196.00 | 183.50 | 186.50 | 186.50 | -4.60% | 198,386 |
| Aug 27, 2026 | 200.00 | 200.00 | 191.00 | 195.50 | 195.50 | -1.26% | 102,659 |
| Aug 26, 2026 | 200.50 | 207.50 | 195.00 | 198.00 | 198.00 | -4.58% | 147,403 |
| Aug 25, 2026 | 200.00 | 207.50 | 199.00 | 207.50 | 207.50 | 4.27% | 24,406 |
| Aug 24, 2026 | 199.50 | 204.50 | 189.50 | 199.00 | 199.00 | 5.66% | 126,206 |
| Aug 21, 2026 | 193.33 | 193.33 | 187.08 | 193.33 | 188.33 | 1.98% | 48,265 |
| Aug 20, 2026 | 184.58 | 194.17 | 181.67 | 189.58 | 184.68 | 3.41% | 13,614 |
| Aug 19, 2026 | 185.00 | 187.08 | 182.50 | 183.33 | 178.59 | -0.68% | 46,566 |
| Aug 18, 2026 | 185.83 | 191.25 | 184.58 | 184.58 | 179.81 | -2.21% | 30,877 |
| Aug 17, 2026 | 175.00 | 188.75 | 174.17 | 188.75 | 183.87 | 8.37% | 42,356 |
| Aug 14, 2026 | 174.17 | 177.08 | 172.50 | 174.17 | 169.66 | 0.97% | 44,064 |
| Aug 13, 2026 | 170.83 | 174.17 | 167.92 | 172.50 | 168.04 | 2.22% | 49,208 |
| Aug 12, 2026 | 178.33 | 179.17 | 165.83 | 168.75 | 164.39 | -7.95% | 63,580 |
| Aug 11, 2026 | 188.75 | 188.75 | 179.17 | 183.33 | 178.59 | -4.97% | 42,416 |
| Aug 10, 2026 | 184.17 | 192.92 | 178.33 | 192.92 | 187.93 | 7.18% | 51,841 |
| Aug 7, 2026 | 177.08 | 183.75 | 172.50 | 180.00 | 175.34 | 2.61% | 44,330 |
| Aug 6, 2026 | 178.33 | 178.33 | 172.92 | 175.42 | 170.88 | -0.24% | 12,517 |
| Aug 5, 2026 | 172.50 | 180.42 | 172.50 | 175.83 | 171.29 | -1.17% | 31,089 |