Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	151.62	163.88	151.62	156.52	108.68	343,775
2023-08-07	149.16	151.62	148.67	151.62	105.27	77,442
2023-08-04	147.69	148.67	146.71	148.67	103.23	54,507
2023-08-02	153.09	153.09	146.22	148.18	102.89	206,485
2023-08-01	154.07	154.07	152.11	152.60	105.96	69,066
2023-07-31	153.09	154.56	151.13	152.11	105.62	322,340
2023-07-28	152.11	154.07	151.13	151.62	105.27	190,053
2023-07-27	146.22	152.11	145.24	151.62	105.27	87,881
2023-07-26	147.20	147.69	144.26	145.73	101.19	169,954
2023-07-25	149.16	149.16	146.22	147.20	102.21	154,534
2023-07-24	153.09	153.09	146.71	148.67	103.23	309,087
2023-07-21	154.56	156.52	152.11	154.56	103.91	236,242
2023-07-20	157.01	158.49	154.07	157.01	105.56	311,990
2023-07-19	149.65	154.07	147.20	153.58	103.25	480,918
2023-07-18	145.73	149.65	145.24	148.67	99.953	283,578
2023-07-17	143.77	146.22	143.77	145.73	97.974	184,211
2023-07-14	143.77	144.75	143.27	143.27	96.325	138,100
2023-07-13	144.75	145.24	143.27	144.26	96.984	166,629
2023-07-12	145.24	147.69	143.77	144.75	97.314	231,085
2023-07-11	141.80	146.71	141.80	144.75	97.314	453,001
2023-07-10	138.37	142.29	137.88	141.80	95.335	173,205
2023-07-07	137.39	137.88	135.42	136.90	92.036	28,035
2023-07-06	137.39	137.88	135.42	136.90	92.036	121,641
2023-07-05	137.88	138.37	136.90	137.88	92.696	75,659
2023-07-04	137.39	138.37	136.90	137.88	92.696	71,671
2023-07-03	137.88	137.88	135.91	137.39	92.366	105,953
2023-06-30	138.37	138.37	136.41	136.90	92.036	110,510
2023-06-29	139.35	139.84	136.90	138.37	93.026	135,585
2023-06-28	139.35	139.84	136.90	139.84	94.016	44,520
2023-06-27	140.33	140.82	136.90	137.39	92.366	223,019
2023-06-26	142.29	143.27	139.35	139.35	93.686	170,493
2023-06-21	140.33	142.29	140.33	140.82	94.675	64,482
2023-06-20	142.29	142.29	140.33	141.31	95.005	85,605
2023-06-19	141.31	142.78	140.33	141.80	95.335	198,888
2023-06-16	142.78	143.77	139.84	140.82	94.675	99,937
2023-06-15	141.80	143.27	139.84	141.80	95.335	294,297
2023-06-14	140.33	142.78	138.37	142.29	95.665	410,484
2023-06-13	138.86	140.82	136.90	139.84	94.016	531,095
2023-06-12	128.55	137.88	128.55	137.88	92.696	568,968
2023-06-09	129.54	129.54	127.08	128.06	86.098	135,118
2023-06-08	129.05	129.54	127.08	127.57	85.769	273,384
2023-06-07	130.03	130.03	126.59	128.55	86.428	221,607
2023-06-06	131.01	131.01	129.05	129.54	87.088	70,984
2023-06-05	131.50	131.99	129.54	129.54	87.088	77,369
2023-06-02	131.99	131.99	130.52	131.01	88.078	50,676
2023-06-01	132.97	132.97	129.05	131.01	88.078	56,581
2023-05-31	132.97	132.97	131.99	132.97	89.397	11,416
2023-05-30	132.48	133.46	131.50	132.97	89.397	72,997
2023-05-29	135.42	135.42	130.03	131.50	88.408	175,694
2023-05-26	131.01	136.90	129.54	135.91	91.376	350,656
2023-05-25	131.01	131.01	128.55	130.52	87.748	97,998
2023-05-24	131.01	131.01	129.05	129.05	86.758	24,186
2023-05-23	131.99	131.99	128.55	130.03	87.418	106,688
2023-05-22	132.48	132.48	131.01	131.99	88.737	26,805
2023-05-19	131.50	131.99	130.52	131.99	88.737	81,974
2023-05-18	131.50	131.99	130.03	131.50	88.408	104,232
2023-05-17	131.99	131.99	130.03	131.01	88.078	67,653
2023-05-16	132.48	132.48	130.52	131.99	88.737	146,216
2023-05-15	133.46	133.95	130.03	130.52	87.748	118,279
2023-05-12	133.95	133.95	126.59	132.97	89.397	200,618

← NewerPage 14 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.