Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	136.41	136.90	130.52	133.95	90.057	515,168
2023-05-10	136.41	142.78	136.41	138.37	93.026	463,129
2023-05-09	138.37	138.37	131.50	135.91	91.376	337,547
2023-05-08	131.50	138.86	130.52	137.88	92.696	356,308
2023-05-05	126.59	131.50	125.61	131.50	88.408	455,174
2023-05-04	125.61	126.59	123.65	126.59	85.109	150,523
2023-05-03	126.59	128.55	126.10	126.59	85.109	110,086
2023-05-02	127.57	129.54	126.59	126.59	85.109	246,467
2023-04-28	129.05	129.05	124.63	126.59	85.109	192,292
2023-04-27	122.18	129.54	121.69	127.08	85.439	498,180
2023-04-26	119.72	122.18	118.74	121.69	81.810	294,716
2023-04-25	121.69	121.69	117.76	118.74	79.831	352,327
2023-04-24	118.74	122.18	118.74	121.19	81.480	60,424
2023-04-21	118.25	122.67	118.25	121.19	81.480	323,580
2023-04-20	122.67	122.67	117.27	117.76	79.171	133,161
2023-04-19	121.19	122.67	120.21	121.69	81.810	148,213
2023-04-18	121.69	121.69	119.23	120.21	80.820	146,740
2023-04-17	122.18	122.18	120.21	121.69	81.810	99,181
2023-04-14	122.67	122.67	120.70	122.18	82.140	230,247
2023-04-13	119.23	125.61	119.23	122.18	82.140	579,242
2023-04-12	115.80	118.74	114.33	118.25	79.501	318,103
2023-04-11	114.82	116.29	114.33	115.31	77.522	125,984
2023-04-10	114.82	118.25	113.34	114.33	76.862	111,532
2023-04-07	114.82	115.31	112.85	114.82	77.192	50,374
2023-04-06	113.83	114.82	111.38	114.82	77.192	116,871
2023-03-31	110.89	112.36	110.40	111.87	75.212	76,129
2023-03-30	110.40	112.85	109.42	111.38	74.883	108,146
2023-03-29	107.46	112.85	107.46	109.91	73.893	213,849
2023-03-28	105.49	106.97	103.04	105.98	71.254	176,455
2023-03-27	103.53	106.97	102.55	105.00	70.594	56,053
2023-03-24	107.95	107.95	100.59	104.02	69.934	119,719
2023-03-23	106.47	107.95	104.02	106.47	71.584	43,688
2023-03-22	111.38	111.38	96.759	105.98	71.254	237,401
2023-03-21	113.83	113.83	109.42	110.89	74.553	158,605
2023-03-20	114.33	114.82	110.40	111.87	75.212	112,347
2023-03-17	105.00	114.82	105.00	113.83	76.532	391,175
2023-03-16	105.98	105.98	103.04	104.02	69.934	78,684
2023-03-15	104.02	106.47	103.04	105.00	70.594	134,543
2023-03-14	102.06	106.97	102.06	103.04	69.275	243,820
2023-03-13	97.152	102.55	96.956	100.59	67.625	377,689
2023-03-10	96.661	98.133	94.306	96.073	64.590	151,234
2023-03-09	94.404	99.605	94.208	98.624	66.306	234,112
2023-03-08	93.423	94.306	92.932	93.914	63.139	106,740
2023-03-07	93.717	93.717	92.540	93.227	62.677	59,775
2023-03-06	93.521	93.717	91.755	93.717	63.007	75,167
2023-03-03	93.521	93.914	92.442	92.736	62.347	73,942
2023-03-02	93.030	93.423	92.540	93.325	62.743	54,329
2023-03-01	92.245	93.129	91.951	92.736	62.347	41,210
2023-02-24	92.932	92.932	90.871	91.264	61.358	42,927
2023-02-23	93.227	93.227	91.558	92.638	62.281	21,467
2023-02-22	94.110	94.208	91.264	93.030	62.545	141,249
2023-02-21	92.147	94.110	92.049	94.110	63.271	106,985
2023-02-20	91.068	92.147	90.479	92.147	61.951	84,537
2023-02-17	91.166	91.264	90.577	91.068	61.226	39,553
2023-02-16	90.675	91.068	90.086	91.068	61.226	91,946
2023-02-15	90.675	90.675	90.185	90.577	60.896	21,877
2023-02-14	90.283	91.264	89.694	90.577	60.896	108,244
2023-02-13	87.339	93.227	87.142	91.166	61.292	198,515
2023-02-10	88.026	88.026	86.357	87.241	58.653	116,240
2023-02-09	86.652	88.026	86.357	88.026	59.180	169,834

← NewerPage 15 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.