Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	85.670	87.339	85.572	87.241	58.653	116,467
2023-02-07	84.787	85.670	84.395	85.572	57.531	58,469
2023-02-06	84.885	84.885	84.100	84.591	56.871	41,073
2023-02-03	84.885	85.082	84.395	84.591	56.871	56,037
2023-02-02	84.100	85.082	84.100	84.787	57.003	30,870
2023-02-01	84.885	84.984	84.100	84.591	56.871	111,956
2023-01-31	84.395	84.885	83.708	84.885	57.069	118,181
2023-01-30	82.923	85.180	82.432	83.806	56.343	118,547
2023-01-17	81.254	82.432	80.469	82.334	55.354	197,800
2023-01-16	80.666	81.254	79.979	80.960	54.430	58,828
2023-01-13	80.469	80.666	79.979	80.666	54.232	28,883
2023-01-12	80.469	80.469	79.881	80.273	53.968	32,988
2023-01-11	80.371	80.764	79.684	80.077	53.836	75,512
2023-01-10	79.488	82.432	78.801	80.469	54.100	98,166
2023-01-09	78.801	79.488	78.507	79.488	53.440	39,749
2023-01-06	78.310	78.801	78.310	78.310	52.649	35,481
2023-01-05	78.997	78.997	78.310	78.703	52.913	42,436
2023-01-04	78.997	79.488	78.409	78.997	53.111	7,952
2023-01-03	78.703	79.488	78.212	78.507	52.781	38,427
2022-12-30	78.703	78.703	78.114	78.605	52.847	11,926
2022-12-29	78.507	78.605	77.623	78.605	52.847	63,600
2022-12-28	78.997	79.292	77.525	78.114	52.517	85,470
2022-12-27	79.488	80.371	78.507	78.703	52.913	44,653
2022-12-26	80.469	80.469	78.507	78.801	52.979	25,569
2022-12-23	80.273	80.273	78.507	79.292	53.308	26,893
2022-12-22	80.371	80.371	78.997	80.175	53.902	14,573
2022-12-21	79.292	80.568	78.997	79.488	53.440	79,485
2022-12-20	78.899	79.292	77.820	78.114	52.517	59,097
2022-12-19	78.997	78.997	77.820	78.507	52.781	13,910
2022-12-16	78.212	79.390	77.623	78.212	52.583	34,862
2022-12-15	79.488	79.488	78.212	78.605	52.847	43,717
2022-12-14	77.525	79.292	77.525	77.918	52.385	36,073
2022-12-13	78.212	78.409	77.525	77.820	52.319	26,511
2022-12-12	78.997	79.095	77.231	78.016	52.451	120,249
2022-12-09	80.371	80.469	78.310	79.782	53.638	94,351
2022-12-08	79.095	80.862	77.525	80.469	54.100	124,643
2022-12-07	78.016	80.469	77.231	80.273	53.968	194,335
2022-12-06	74.287	78.507	74.287	76.740	51.593	329,299
2022-12-05	71.637	75.955	71.245	74.778	50.274	294,627
2022-12-02	72.128	72.128	70.754	71.637	48.162	95,422
2022-12-01	70.950	71.539	70.558	70.950	47.701	91,432
2022-11-30	69.478	70.950	69.380	70.460	47.371	200,828
2022-11-29	68.890	70.656	68.890	69.871	46.975	177,970
2022-11-28	69.675	69.675	68.693	69.675	46.843	175,539
2022-11-25	70.656	70.656	69.675	70.165	47.173	86,156
2022-11-24	70.067	70.852	69.773	70.460	47.371	118,059
2022-11-23	69.773	70.558	69.380	69.675	46.843	155,656
2022-11-22	70.950	71.147	69.871	70.165	47.173	224,318
2022-11-21	69.184	71.147	69.184	70.656	47.503	490,376
2022-11-18	69.086	69.282	68.792	69.086	46.447	493,577
2022-11-17	69.086	69.184	68.693	69.086	46.447	218,103
2022-11-16	69.282	69.577	68.792	68.792	46.249	115,463
2022-11-15	69.086	69.675	68.890	69.282	46.579	187,503
2022-11-14	68.792	69.282	68.693	68.988	46.381	216,195
2022-11-11	68.988	69.577	68.693	68.792	46.249	168,041
2022-11-10	68.693	68.988	68.595	68.890	46.315	39,741
2022-11-09	68.693	69.184	68.693	68.890	46.315	84,981
2022-11-08	68.693	69.675	68.693	68.792	46.249	229,232
2022-11-07	68.595	68.890	68.203	68.595	46.117	61,610
2022-11-04	70.558	70.656	68.693	68.693	46.183	51,863

← NewerPage 16 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.