Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	134.44	134.44	132.97	133.95	93.010	19,323
2023-11-02	134.44	136.41	132.48	132.97	92.328	46,486
2023-11-01	133.46	134.44	133.46	134.44	93.350	9,765
2023-10-31	134.44	134.93	132.48	132.97	92.328	37,329
2023-10-30	134.44	135.42	133.46	133.95	93.010	35,583
2023-10-27	135.42	135.91	133.46	133.46	92.669	28,709
2023-10-26	133.95	133.95	131.01	131.99	91.647	74,889
2023-10-25	134.44	137.39	132.97	136.41	94.713	60,402
2023-10-24	128.06	132.48	128.06	132.48	91.988	58,774
2023-10-23	131.01	131.99	127.57	129.54	89.943	128,220
2023-10-20	133.95	135.42	130.52	132.48	91.988	193,439
2023-10-19	137.39	137.39	132.48	135.42	94.032	163,878
2023-10-18	138.37	138.37	136.41	137.39	95.394	74,735
2023-10-17	138.37	138.37	137.39	137.88	95.735	65,099
2023-10-16	139.35	139.35	137.39	138.86	96.417	78,208
2023-10-13	138.86	138.86	137.88	138.37	96.076	61,181
2023-10-12	140.33	140.33	137.39	138.37	96.076	101,658
2023-10-11	140.82	140.82	138.86	139.84	97.098	58,092
2023-10-06	141.31	141.31	139.84	140.82	97.779	15,040
2023-10-05	141.80	141.80	140.33	140.33	97.439	33,622
2023-10-04	140.82	141.80	140.82	141.31	98.120	156,837
2023-10-03	142.29	145.24	142.29	143.27	99.483	185,080
2023-10-02	140.33	142.78	140.33	141.80	98.461	230,300
2023-09-28	140.33	140.33	139.35	140.33	97.439	44,501
2023-09-27	140.33	141.31	139.35	140.33	97.439	116,218
2023-09-26	141.31	141.31	138.86	139.84	97.098	36,847
2023-09-25	140.33	141.31	139.84	141.31	98.120	10,715
2023-09-22	139.84	141.31	139.35	139.84	97.098	22,267
2023-09-21	141.31	141.31	139.35	139.35	96.757	42,925
2023-09-20	141.31	141.31	139.84	141.31	98.120	18,562
2023-09-19	141.31	141.80	139.84	139.84	97.098	42,576
2023-09-18	144.26	144.26	138.86	141.31	98.120	160,633
2023-09-15	143.77	144.75	142.29	143.77	99.824	267,156
2023-09-14	142.29	143.27	141.31	141.80	98.461	86,296
2023-09-13	142.29	142.78	140.33	142.78	99.142	98,314
2023-09-12	143.27	144.26	140.82	141.31	98.120	145,887
2023-09-11	138.86	147.20	138.86	142.78	99.142	402,689
2023-09-08	138.37	138.37	138.37	138.37	96.076	0
2023-09-07	139.35	139.35	137.39	138.37	96.076	72,042
2023-09-06	139.35	139.35	137.88	139.35	96.757	51,688
2023-09-05	139.35	139.84	138.37	139.35	96.757	34,287
2023-09-04	140.82	140.82	137.39	138.86	96.417	53,811
2023-09-01	139.84	140.33	139.35	139.84	97.098	32,612
2023-08-31	140.33	140.33	137.39	139.35	96.757	101,075
2023-08-30	139.35	140.33	138.86	140.33	97.439	35,566
2023-08-29	139.84	139.84	137.88	139.35	96.757	42,420
2023-08-28	142.29	142.29	138.37	139.35	96.757	88,813
2023-08-25	144.26	144.26	140.82	140.82	97.779	52,358
2023-08-24	145.24	145.73	142.78	144.26	100.16	66,301
2023-08-23	145.24	145.73	143.77	145.24	100.85	54,535
2023-08-22	146.22	147.20	144.75	144.75	100.50	70,589
2023-08-21	144.75	146.71	144.26	145.73	101.19	85,684
2023-08-18	144.26	145.73	141.80	143.77	99.824	123,015
2023-08-17	138.86	144.26	137.88	143.77	99.824	97,927
2023-08-16	139.35	139.35	136.90	138.86	96.417	65,763
2023-08-15	138.37	139.84	137.39	139.84	97.098	48,322
2023-08-14	146.22	146.22	135.42	138.37	96.076	345,864
2023-08-11	152.11	153.58	144.75	147.20	102.21	394,345
2023-08-10	156.03	156.03	152.11	153.09	106.30	112,017
2023-08-09	157.01	157.99	153.09	154.56	107.32	161,353

← NewerPage 13 of 21 · 1,221 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.