Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	70.263	70.656	70.263	70.460	47.371	33,118
2022-11-02	70.754	71.049	70.754	70.754	47.569	19,473
2022-11-01	70.656	70.950	70.656	70.754	47.569	11,922
2022-10-31	70.754	70.950	70.656	70.754	47.569	45,144
2022-10-28	70.656	71.343	70.656	71.049	47.766	18,943
2022-10-27	70.950	71.147	70.656	71.147	47.832	16,029
2022-10-26	70.656	70.852	70.656	70.852	47.635	3,378
2022-10-25	71.245	71.637	70.950	70.950	47.701	19,274
2022-10-24	71.343	71.834	71.343	71.343	47.964	3,974
2022-10-21	71.539	71.637	71.245	71.343	47.964	26,624
2022-10-20	71.834	72.128	71.539	71.637	48.162	18,811
2022-10-19	71.834	71.932	71.637	71.637	48.162	3,431
2022-10-18	71.932	72.226	71.932	72.226	48.558	5,298
2022-10-17	73.109	73.109	72.128	72.619	48.822	19,341
2022-10-14	73.404	73.502	73.404	73.502	49.416	2,914
2022-10-13	73.600	73.894	73.600	73.698	49.548	20,268
2022-10-12	73.600	74.581	73.600	74.483	50.076	17,287
2022-10-11	73.600	75.563	73.600	75.563	50.801	12,730
2022-10-07	73.600	74.091	73.600	73.894	49.680	25,302
2022-10-06	75.955	75.955	74.287	74.581	50.142	5,563
2022-10-05	75.563	75.857	75.563	75.857	50.999	3,311
2022-10-04	74.778	74.778	73.698	74.778	50.274	30,071
2022-10-03	74.581	74.876	74.287	74.778	50.274	10,597
2022-09-30	75.563	75.857	74.974	75.072	50.472	19,341
2022-09-29	75.563	77.133	75.563	75.955	51.065	18,547
2022-09-28	77.525	78.507	76.544	76.544	51.461	30,737
2022-09-27	75.563	77.525	75.563	77.525	52.121	18,547
2022-09-26	78.114	80.469	76.544	77.035	51.791	22,562
2022-09-23	78.212	80.764	77.329	80.764	54.298	14,781
2022-09-22	77.035	77.035	77.035	77.035	51.791	0
2022-09-21	77.035	77.035	77.035	77.035	51.791	0
2022-09-20	77.035	77.035	77.035	77.035	51.791	0
2022-09-19	77.035	77.035	77.035	77.035	51.791	0
2022-09-16	76.740	77.231	76.740	77.035	51.791	6,650
2022-09-15	76.544	77.427	76.544	77.427	52.055	9,530
2022-09-14	78.507	78.507	76.446	77.133	51.857	6,818
2022-09-13	78.212	78.310	77.329	78.310	52.649	3,179
2022-09-12	77.035	78.899	76.151	77.035	51.791	10,014
2022-09-08	77.525	78.507	76.544	77.035	51.791	19,208
2022-09-07	80.960	81.353	78.507	78.703	52.913	12,081
2022-09-06	81.745	81.745	79.979	80.469	54.100	5,326
2022-09-05	81.843	82.628	80.666	81.156	54.562	28,721
2022-09-02	82.432	83.610	82.138	82.432	55.420	29,673
2022-09-01	83.904	84.689	82.432	83.610	56.211	13,472
2022-08-31	84.100	84.787	83.904	84.591	56.871	16,752
2022-08-30	84.689	84.885	84.395	84.787	57.003	12,015
2022-08-29	84.591	84.689	83.119	84.591	56.871	32,005
2022-08-26	86.357	87.142	84.591	85.278	57.333	29,289
2022-08-25	84.885	86.652	84.395	84.885	57.069	32,416
2022-08-24	83.904	88.222	83.119	84.885	57.069	51,321
2022-08-23	80.469	83.413	80.469	83.413	56.079	42,470
2022-08-22	80.568	80.568	78.703	79.488	53.440	18,599
2022-08-19	77.231	80.568	77.231	80.568	54.166	42,526
2022-08-18	77.329	77.329	76.544	76.937	51.725	20,837
2022-08-17	76.544	77.427	76.544	77.427	52.055	24,666
2022-08-16	77.231	77.231	75.759	76.937	51.725	26,547
2022-08-15	77.035	77.329	75.563	77.231	51.923	15,062
2022-08-12	74.091	77.035	74.091	77.035	51.791	43,729
2022-08-11	73.894	74.287	73.894	74.091	49.812	15,525
2022-08-10	73.796	73.796	73.698	73.698	49.548	2,817

← NewerPage 17 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.