Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 196.27 | 196.27 | 193.32 | 196.27 | 136.28 | 30,523 |
| 2024-05-06 | 196.27 | 198.23 | 192.34 | 195.29 | 135.60 | 68,933 |
| 2024-05-03 | 197.25 | 198.23 | 193.81 | 195.78 | 135.94 | 52,673 |
| 2024-05-02 | 195.29 | 197.25 | 192.34 | 197.25 | 136.96 | 48,361 |
| 2024-04-30 | 194.79 | 195.29 | 191.85 | 194.79 | 135.26 | 8,838 |
| 2024-04-29 | 195.78 | 196.27 | 191.36 | 194.30 | 134.92 | 54,176 |
| 2024-04-26 | 191.36 | 196.27 | 190.38 | 195.29 | 135.60 | 117,578 |
| 2024-04-25 | 193.81 | 193.81 | 188.91 | 191.36 | 132.87 | 31,340 |
| 2024-04-24 | 186.45 | 191.85 | 185.47 | 191.85 | 133.21 | 54,454 |
| 2024-04-23 | 187.43 | 188.91 | 182.53 | 186.45 | 129.46 | 75,024 |
| 2024-04-22 | 190.38 | 196.27 | 181.55 | 184.49 | 128.10 | 149,246 |
| 2024-04-19 | 201.17 | 205.10 | 184.00 | 190.87 | 132.53 | 284,236 |
| 2024-04-18 | 205.10 | 205.10 | 197.25 | 200.19 | 139.00 | 51,102 |
| 2024-04-17 | 199.21 | 205.59 | 197.74 | 201.66 | 140.03 | 54,903 |
| 2024-04-16 | 208.04 | 208.04 | 190.38 | 199.70 | 138.66 | 104,132 |
| 2024-04-15 | 203.14 | 208.04 | 203.14 | 207.06 | 143.77 | 138,518 |
| 2024-04-12 | 206.08 | 206.57 | 204.12 | 206.57 | 143.43 | 59,570 |
| 2024-04-11 | 204.12 | 206.08 | 198.23 | 205.59 | 142.75 | 151,832 |
| 2024-04-10 | 210.50 | 210.50 | 198.23 | 203.14 | 141.05 | 350,835 |
| 2024-04-09 | 218.84 | 223.74 | 202.15 | 208.04 | 144.45 | 372,485 |
| 2024-04-08 | 223.74 | 225.71 | 220.80 | 221.29 | 153.65 | 198,464 |
| 2024-04-03 | 224.73 | 224.73 | 216.38 | 223.74 | 155.36 | 74,954 |
| 2024-04-02 | 224.73 | 227.67 | 219.33 | 224.23 | 155.70 | 140,706 |
| 2024-04-01 | 224.73 | 225.71 | 222.76 | 224.73 | 156.04 | 208,816 |
| 2024-03-29 | 220.80 | 226.69 | 219.33 | 224.23 | 155.70 | 162,627 |
| 2024-03-28 | 219.82 | 224.73 | 215.89 | 220.31 | 152.97 | 133,951 |
| 2024-03-27 | 217.86 | 219.33 | 213.44 | 219.33 | 152.29 | 32,984 |
| 2024-03-26 | 219.82 | 219.82 | 219.82 | 219.82 | 152.63 | 0 |
| 2024-03-25 | 225.71 | 225.71 | 214.91 | 219.82 | 152.63 | 78,935 |
| 2024-03-22 | 225.71 | 230.61 | 220.80 | 221.78 | 153.99 | 91,487 |
| 2024-03-21 | 227.67 | 233.07 | 224.73 | 225.71 | 156.72 | 131,579 |
| 2024-03-20 | 218.84 | 234.54 | 218.84 | 226.69 | 157.40 | 329,310 |
| 2024-03-19 | 212.95 | 218.84 | 210.01 | 217.86 | 151.27 | 176,406 |
| 2024-03-18 | 211.48 | 212.95 | 209.02 | 212.95 | 147.86 | 83,660 |
| 2024-03-15 | 210.50 | 215.40 | 207.06 | 212.95 | 147.86 | 125,841 |
| 2024-03-14 | 212.95 | 213.44 | 203.63 | 209.51 | 145.48 | 235,396 |
| 2024-03-13 | 227.67 | 228.65 | 206.08 | 212.95 | 147.86 | 436,714 |
| 2024-03-12 | 220.80 | 227.67 | 220.80 | 225.71 | 156.72 | 219,005 |
| 2024-03-11 | 225.71 | 226.20 | 214.91 | 222.76 | 154.68 | 278,320 |
| 2024-03-08 | 233.56 | 233.56 | 225.71 | 226.20 | 157.06 | 189,034 |
| 2024-03-07 | 230.61 | 240.43 | 230.61 | 232.58 | 161.49 | 279,105 |
| 2024-03-06 | 223.74 | 229.63 | 223.74 | 229.63 | 159.45 | 103,739 |
| 2024-03-05 | 226.69 | 227.67 | 223.25 | 227.18 | 157.74 | 114,386 |
| 2024-03-04 | 226.69 | 231.10 | 223.74 | 225.71 | 156.72 | 232,279 |
| 2024-03-01 | 232.09 | 232.09 | 226.20 | 228.65 | 158.76 | 77,414 |
| 2024-02-29 | 226.69 | 235.52 | 225.71 | 232.09 | 161.15 | 104,653 |
| 2024-02-27 | 217.37 | 230.61 | 214.91 | 225.71 | 156.72 | 256,402 |
| 2024-02-26 | 233.56 | 233.56 | 217.86 | 221.78 | 153.99 | 291,038 |
| 2024-02-23 | 231.10 | 235.52 | 228.65 | 232.09 | 161.15 | 198,824 |
| 2024-02-22 | 236.50 | 237.48 | 229.63 | 233.07 | 161.83 | 222,160 |
| 2024-02-21 | 235.52 | 239.94 | 230.61 | 235.52 | 163.53 | 204,849 |
| 2024-02-20 | 227.67 | 241.41 | 227.18 | 236.99 | 164.56 | 198,387 |
| 2024-02-19 | 234.54 | 236.01 | 219.33 | 228.65 | 158.76 | 261,498 |
| 2024-02-16 | 249.26 | 252.20 | 234.05 | 236.01 | 163.87 | 375,961 |
| 2024-02-15 | 240.43 | 250.73 | 233.07 | 248.28 | 172.39 | 898,864 |
| 2024-02-05 | 236.50 | 244.35 | 229.14 | 244.35 | 169.67 | 650,529 |
| 2024-02-02 | 236.50 | 249.26 | 231.10 | 236.99 | 164.56 | 978,379 |
| 2024-02-01 | 210.01 | 244.35 | 203.63 | 235.52 | 163.53 | 2,097,071 |
| 2024-01-31 | 181.06 | 206.08 | 177.62 | 205.10 | 142.41 | 1,258,404 |
| 2024-01-30 | 168.79 | 185.47 | 168.30 | 185.47 | 128.78 | 535,420 |
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.