Taiwan Puritic Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	166.34	169.77	165.85	167.32	116.18	562,033
2024-01-26	166.83	166.83	163.88	164.86	114.47	119,450
2024-01-25	166.34	167.81	164.86	167.32	116.18	245,224
2024-01-24	165.35	167.81	164.86	166.34	115.50	288,841
2024-01-23	166.34	166.83	158.98	165.85	115.15	548,089
2024-01-22	166.83	167.81	164.37	164.37	114.13	95,364
2024-01-19	164.86	166.83	163.88	165.35	114.81	492,581
2024-01-18	163.39	164.86	161.92	162.90	113.11	122,700
2024-01-17	164.37	164.37	161.92	163.39	113.45	153,573
2024-01-16	164.86	165.85	162.41	162.90	113.11	240,303
2024-01-15	159.96	159.96	159.96	159.96	111.07	0
2024-01-12	157.50	160.94	157.50	159.96	111.07	68,540
2024-01-11	158.98	163.88	157.99	159.47	110.73	566,128
2024-01-10	158.98	158.98	157.01	158.98	110.39	89,884
2024-01-09	155.54	158.98	155.54	157.99	109.70	122,518
2024-01-08	155.54	157.99	155.05	157.99	109.70	78,935
2024-01-05	157.99	157.99	156.03	157.50	109.36	50,619
2024-01-04	158.49	158.98	156.52	157.99	109.70	44,207
2024-01-03	158.98	158.98	156.03	157.50	109.36	105,289
2024-01-02	156.52	159.96	155.05	158.98	110.39	179,622
2023-12-29	153.09	156.52	153.09	155.54	108.00	119,793
2023-12-28	154.07	154.56	152.60	154.56	107.32	43,531
2023-12-27	154.07	154.07	152.60	153.09	106.30	19,012
2023-12-26	153.09	154.56	152.11	153.58	106.64	18,328
2023-12-25	152.11	153.58	151.62	153.09	106.30	248,003
2023-12-22	154.07	154.07	151.62	153.58	106.64	63,504
2023-12-21	152.60	155.05	151.62	153.58	106.64	133,535
2023-12-20	155.05	155.54	153.09	155.05	107.66	172,483
2023-12-19	153.58	155.05	152.11	154.07	106.98	112,097
2023-12-18	152.60	153.09	151.13	152.60	105.96	132,569
2023-12-15	151.62	153.58	151.13	152.11	105.62	67,415
2023-12-14	151.62	155.54	150.63	151.13	104.93	186,160
2023-12-13	150.63	151.13	149.65	150.14	104.25	69,708
2023-12-12	153.09	153.09	149.16	150.63	104.59	162,678
2023-12-11	153.58	155.05	152.11	153.09	106.30	215,068
2023-12-08	149.16	153.09	149.16	153.09	106.30	274,870
2023-12-07	149.16	149.65	148.18	149.65	103.91	46,939
2023-12-06	147.69	149.16	147.69	148.67	103.23	88,579
2023-12-05	147.69	149.16	147.20	148.67	103.23	94,752
2023-12-04	148.18	149.16	147.20	148.67	103.23	86,206
2023-12-01	152.11	152.60	147.69	148.67	103.23	218,393
2023-11-30	156.03	156.03	150.63	152.11	105.62	136,037
2023-11-29	149.65	156.52	149.65	154.07	106.98	252,572
2023-11-28	147.69	148.18	146.71	147.69	102.55	67,710
2023-11-27	146.22	147.69	146.22	146.71	101.87	84,398
2023-11-24	147.20	147.69	145.73	146.71	101.87	110,467
2023-11-23	142.29	147.20	141.80	146.22	101.53	191,347
2023-11-22	140.82	142.78	139.84	142.29	98.801	134,667
2023-11-21	139.84	141.80	139.35	140.33	97.439	172,885
2023-11-20	140.33	140.82	137.88	138.37	96.076	146,100
2023-11-17	140.33	142.29	137.88	138.37	96.076	229,229
2023-11-16	135.91	139.84	135.91	138.86	96.417	250,304
2023-11-15	135.42	136.90	134.93	135.91	94.372	134,969
2023-11-14	135.42	135.91	134.44	135.42	94.032	87,467
2023-11-13	134.44	135.91	133.95	134.93	93.691	50,782
2023-11-10	132.97	136.41	132.97	134.44	93.350	245,621
2023-11-09	133.46	133.46	131.99	131.99	91.647	59,259
2023-11-08	135.42	135.91	133.95	134.44	93.350	54,080
2023-11-07	135.42	135.91	133.95	135.91	94.372	24,794
2023-11-06	134.93	135.91	134.44	134.93	93.691	36,273

← NewerPage 12 of 21 · 1,216 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.