Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 403.00 | 403.00 | 390.00 | 393.50 | 393.50 | 191,459 |
| 2026-10-19 | 404.00 | 404.50 | 390.00 | 403.00 | 403.00 | 273,311 |
| 2026-10-16 | 407.50 | 416.50 | 392.00 | 404.50 | 404.50 | 322,153 |
| 2026-10-15 | 406.00 | 418.50 | 401.50 | 406.50 | 406.50 | 233,595 |
| 2026-10-14 | 437.50 | 437.50 | 410.00 | 420.50 | 420.50 | 201,977 |
| 2026-10-13 | 439.00 | 441.50 | 428.50 | 434.50 | 434.50 | 42,065 |
| 2026-10-12 | 442.50 | 447.50 | 431.00 | 436.50 | 436.50 | 115,326 |
| 2026-10-08 | 456.50 | 456.50 | 435.00 | 441.50 | 441.50 | 87,492 |
| 2026-10-07 | 462.00 | 466.50 | 454.00 | 455.50 | 455.50 | 76,788 |
| 2026-10-06 | 464.50 | 476.50 | 452.00 | 456.00 | 456.00 | 101,139 |
| 2026-10-05 | 456.50 | 473.50 | 448.50 | 470.00 | 470.00 | 103,243 |
| 2026-10-02 | 460.50 | 470.00 | 449.50 | 456.00 | 456.00 | 102,476 |
| 2026-10-01 | 488.00 | 488.00 | 466.00 | 469.00 | 469.00 | 90,193 |
| 2026-09-30 | 452.00 | 491.00 | 450.00 | 479.00 | 479.00 | 212,448 |
| 2026-09-29 | 441.50 | 456.00 | 441.00 | 447.00 | 447.00 | 102,248 |
| 2026-09-24 | 439.50 | 439.50 | 430.50 | 435.00 | 435.00 | 55,377 |
| 2026-09-23 | 440.00 | 442.00 | 432.50 | 439.50 | 439.50 | 86,171 |
| 2026-09-22 | 436.50 | 445.00 | 429.50 | 439.50 | 439.50 | 71,267 |
| 2026-09-21 | 437.50 | 437.50 | 428.50 | 433.00 | 433.00 | 76,789 |
| 2026-09-18 | 437.50 | 439.50 | 425.00 | 432.00 | 432.00 | 120,655 |
| 2026-09-17 | 417.50 | 440.00 | 416.00 | 430.50 | 430.50 | 79,230 |
| 2026-09-16 | 414.50 | 417.50 | 405.00 | 416.00 | 416.00 | 130,478 |
| 2026-09-15 | 420.00 | 420.00 | 409.00 | 415.00 | 415.00 | 57,584 |
| 2026-09-14 | 424.50 | 427.00 | 411.00 | 417.00 | 417.00 | 104,878 |
| 2026-09-11 | 438.00 | 438.00 | 424.00 | 424.50 | 424.50 | 68,706 |
| 2026-09-10 | 439.50 | 442.00 | 424.50 | 436.00 | 436.00 | 258,525 |
| 2026-09-09 | 445.00 | 446.00 | 440.00 | 444.50 | 444.50 | 36,170 |
| 2026-09-08 | 451.00 | 451.00 | 441.50 | 442.00 | 442.00 | 27,905 |
| 2026-09-07 | 449.00 | 451.50 | 441.50 | 448.00 | 448.00 | 62,357 |
| 2026-09-04 | 447.50 | 451.00 | 441.50 | 443.00 | 443.00 | 66,642 |
| 2026-09-03 | 451.50 | 451.50 | 443.50 | 447.00 | 447.00 | 48,428 |
| 2026-09-02 | 447.50 | 450.50 | 445.50 | 448.00 | 448.00 | 78,086 |
| 2026-09-01 | 444.50 | 451.50 | 442.00 | 448.00 | 448.00 | 59,931 |
| 2026-08-31 | 448.00 | 455.00 | 440.50 | 442.00 | 442.00 | 67,269 |
| 2026-08-28 | 453.00 | 454.50 | 448.50 | 449.50 | 449.50 | 66,915 |
| 2026-08-27 | 453.00 | 453.50 | 448.50 | 452.50 | 452.50 | 43,723 |
| 2026-08-26 | 450.00 | 458.50 | 448.50 | 452.50 | 452.50 | 53,406 |
| 2026-08-25 | 443.50 | 450.00 | 438.50 | 449.50 | 449.50 | 63,541 |
| 2026-08-24 | 451.00 | 451.00 | 441.00 | 441.00 | 441.00 | 43,121 |
| 2026-08-21 | 452.50 | 452.50 | 445.00 | 448.00 | 448.00 | 55,245 |
| 2026-08-20 | 459.50 | 459.50 | 448.50 | 449.00 | 449.00 | 17,251 |
| 2026-08-19 | 456.50 | 458.00 | 445.50 | 450.00 | 450.00 | 56,105 |
| 2026-08-18 | 465.00 | 471.00 | 451.00 | 456.00 | 456.00 | 73,115 |
| 2026-08-17 | 474.50 | 475.00 | 458.50 | 466.00 | 466.00 | 127,805 |
| 2026-08-14 | 482.00 | 482.00 | 468.50 | 472.00 | 472.00 | 95,864 |
| 2026-08-13 | 484.50 | 491.00 | 477.00 | 481.00 | 481.00 | 140,492 |
| 2026-08-12 | 500.00 | 505.00 | 463.00 | 486.00 | 486.00 | 346,625 |
| 2026-08-11 | 525.00 | 526.00 | 500.00 | 507.00 | 507.00 | 73,710 |
| 2026-08-10 | 502.00 | 524.00 | 502.00 | 522.00 | 522.00 | 94,883 |
| 2026-08-07 | 503.00 | 504.00 | 490.50 | 496.00 | 496.00 | 29,171 |
| 2026-08-06 | 480.50 | 514.00 | 472.50 | 500.00 | 500.00 | 63,558 |
| 2026-08-05 | 471.50 | 480.00 | 470.50 | 474.00 | 474.00 | 71,914 |
| 2026-08-04 | 462.00 | 479.50 | 462.00 | 471.50 | 471.50 | 49,732 |
| 2026-08-03 | 460.00 | 478.00 | 460.00 | 469.50 | 469.50 | 40,279 |
| 2026-07-31 | 440.00 | 472.50 | 440.00 | 471.50 | 471.50 | 156,384 |
| 2026-07-30 | 428.00 | 445.00 | 423.50 | 424.50 | 424.50 | 135,113 |
| 2026-07-29 | 458.50 | 464.50 | 409.00 | 432.50 | 432.50 | 316,607 |
| 2026-07-28 | 491.50 | 493.50 | 455.00 | 460.00 | 460.00 | 244,197 |
| 2026-07-27 | 498.50 | 502.00 | 489.00 | 491.50 | 491.50 | 88,559 |
| 2026-07-24 | 508.00 | 508.00 | 494.00 | 499.00 | 499.00 | 101,576 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 14.0000 TWD |
| 2025-06-24 | 11.0000 TWD |
| 2024-06-24 | 9.8133 TWD |
| 2023-07-24 | 4.9067 TWD |
| 2022-07-11 | 1.9627 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.