Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 194.30 | 197.74 | 183.02 | 190.38 | 139.00 | 329,071 |
| 2024-08-01 | 196.27 | 198.72 | 195.29 | 196.27 | 143.30 | 30,048 |
| 2024-07-31 | 200.19 | 200.19 | 196.27 | 197.25 | 144.02 | 201,644 |
| 2024-07-30 | 198.23 | 201.17 | 195.29 | 197.74 | 144.38 | 54,602 |
| 2024-07-29 | 199.21 | 203.14 | 199.21 | 201.66 | 147.24 | 77,055 |
| 2024-07-26 | 202.65 | 202.65 | 198.72 | 202.15 | 147.60 | 28,290 |
| 2024-07-23 | 201.17 | 204.12 | 197.25 | 204.12 | 149.03 | 109,425 |
| 2024-07-22 | 205.10 | 205.10 | 196.27 | 198.23 | 144.74 | 90,244 |
| 2024-07-19 | 201.66 | 208.53 | 201.17 | 203.63 | 148.68 | 234,812 |
| 2024-07-18 | 205.10 | 205.10 | 199.21 | 203.63 | 148.68 | 70,767 |
| 2024-07-17 | 202.15 | 207.06 | 202.15 | 204.12 | 149.03 | 76,072 |
| 2024-07-16 | 197.74 | 210.99 | 197.74 | 205.10 | 149.75 | 376,770 |
| 2024-07-15 | 201.17 | 201.17 | 197.74 | 197.74 | 144.38 | 102,527 |
| 2024-07-12 | 200.68 | 203.14 | 197.25 | 202.15 | 147.60 | 238,109 |
| 2024-07-11 | 200.19 | 202.15 | 197.25 | 198.72 | 145.09 | 106,116 |
| 2024-07-10 | 197.74 | 200.68 | 195.29 | 199.21 | 145.45 | 291,650 |
| 2024-07-09 | 195.29 | 198.23 | 193.32 | 196.27 | 143.30 | 171,861 |
| 2024-07-08 | 197.25 | 197.25 | 191.85 | 192.83 | 140.79 | 69,467 |
| 2024-07-05 | 198.23 | 198.72 | 195.29 | 196.76 | 143.66 | 60,942 |
| 2024-07-04 | 191.36 | 200.19 | 191.36 | 197.25 | 144.02 | 162,328 |
| 2024-07-03 | 190.38 | 192.83 | 187.93 | 189.89 | 138.65 | 74,632 |
| 2024-07-02 | 192.83 | 192.83 | 180.57 | 188.42 | 137.57 | 187,798 |
| 2024-07-01 | 192.34 | 193.32 | 190.38 | 191.36 | 139.72 | 78,993 |
| 2024-06-28 | 190.38 | 194.30 | 189.40 | 192.83 | 140.79 | 30,311 |
| 2024-06-27 | 196.27 | 196.27 | 189.40 | 192.83 | 140.79 | 96,021 |
| 2024-06-26 | 194.30 | 196.76 | 194.30 | 196.27 | 143.30 | 93,982 |
| 2024-06-25 | 194.30 | 196.27 | 191.36 | 194.30 | 141.87 | 85,588 |
| 2024-06-24 | 194.30 | 196.27 | 191.36 | 194.79 | 142.23 | 79,128 |
| 2024-06-21 | 200.19 | 202.15 | 198.23 | 200.19 | 139.00 | 293,286 |
| 2024-06-20 | 197.74 | 198.23 | 195.78 | 196.27 | 136.28 | 142,821 |
| 2024-06-19 | 199.21 | 199.21 | 195.29 | 196.27 | 136.28 | 58,786 |
| 2024-06-18 | 198.23 | 201.17 | 195.78 | 199.21 | 138.32 | 85,459 |
| 2024-06-17 | 192.83 | 199.21 | 191.36 | 195.29 | 135.60 | 120,628 |
| 2024-06-14 | 195.78 | 195.78 | 189.40 | 192.34 | 133.55 | 47,511 |
| 2024-06-13 | 185.47 | 196.27 | 184.49 | 195.29 | 135.60 | 95,395 |
| 2024-06-12 | 184.00 | 189.89 | 181.55 | 189.89 | 131.85 | 72,864 |
| 2024-06-11 | 191.36 | 193.81 | 182.53 | 183.51 | 127.42 | 914,970 |
| 2024-06-07 | 196.27 | 196.27 | 191.85 | 193.81 | 134.57 | 97,912 |
| 2024-06-06 | 196.27 | 196.76 | 193.81 | 195.78 | 135.94 | 67,831 |
| 2024-06-05 | 196.27 | 197.74 | 192.83 | 195.29 | 135.60 | 122,647 |
| 2024-06-04 | 197.74 | 199.21 | 195.29 | 196.76 | 136.62 | 88,122 |
| 2024-06-03 | 197.25 | 199.21 | 196.27 | 197.74 | 137.30 | 73,033 |
| 2024-05-31 | 197.25 | 199.70 | 195.29 | 196.76 | 136.62 | 106,231 |
| 2024-05-30 | 197.74 | 197.74 | 195.78 | 197.25 | 136.96 | 16,155 |
| 2024-05-29 | 199.21 | 199.21 | 195.29 | 197.74 | 137.30 | 82,490 |
| 2024-05-28 | 200.19 | 201.17 | 196.76 | 197.74 | 137.30 | 181,189 |
| 2024-05-27 | 198.23 | 201.17 | 196.27 | 199.70 | 138.66 | 107,893 |
| 2024-05-24 | 199.21 | 199.21 | 195.78 | 197.74 | 137.30 | 22,570 |
| 2024-05-23 | 200.19 | 200.19 | 197.25 | 198.72 | 137.98 | 105,886 |
| 2024-05-22 | 199.21 | 200.19 | 196.76 | 200.19 | 139.00 | 119,214 |
| 2024-05-21 | 200.68 | 200.68 | 197.25 | 198.72 | 137.98 | 79,506 |
| 2024-05-20 | 199.21 | 201.17 | 197.74 | 200.68 | 139.34 | 44,117 |
| 2024-05-17 | 199.21 | 203.14 | 198.23 | 199.21 | 138.32 | 233,744 |
| 2024-05-16 | 198.72 | 203.14 | 195.29 | 198.23 | 137.64 | 125,525 |
| 2024-05-15 | 199.70 | 200.19 | 197.25 | 199.21 | 138.32 | 25,058 |
| 2024-05-14 | 200.19 | 201.17 | 197.25 | 199.21 | 138.32 | 60,707 |
| 2024-05-13 | 201.17 | 201.66 | 196.27 | 199.70 | 138.66 | 79,555 |
| 2024-05-10 | 194.30 | 205.10 | 194.30 | 199.21 | 138.32 | 178,652 |
| 2024-05-09 | 194.79 | 194.79 | 190.38 | 193.32 | 134.23 | 46,463 |
| 2024-05-08 | 195.29 | 195.78 | 190.87 | 194.30 | 134.92 | 67,018 |
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.