Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	74.091	74.091	74.091	74.091	49.812	3,325
2022-08-08	74.287	74.483	73.404	73.600	49.482	33,409
2022-08-05	73.600	74.091	73.600	73.894	49.680	26,845
2022-08-04	74.189	74.189	73.600	73.600	49.482	22,005
2022-08-03	74.385	74.385	73.698	74.091	49.812	12,147
2022-08-02	73.600	75.268	73.600	74.581	50.142	31,356
2022-08-01	75.366	75.465	73.600	75.465	50.735	1,364
2022-07-29	75.366	75.366	73.796	75.072	50.472	10,997
2022-07-28	75.465	75.465	73.796	73.796	49.614	4,716
2022-07-27	75.563	75.563	75.268	75.268	50.603	5,444
2022-07-26	75.759	75.759	73.894	75.563	50.801	1,351
2022-07-25	76.053	76.053	73.796	75.759	50.933	4,204
2022-07-22	76.053	76.151	75.661	75.857	50.999	13,361
2022-07-21	76.348	76.348	74.679	75.563	50.801	8,239
2022-07-20	75.563	75.563	74.091	74.778	50.274	14,055
2022-07-19	75.563	75.563	74.581	75.563	50.801	6,976
2022-07-18	74.581	75.563	74.287	75.563	50.801	6,650
2022-07-15	74.483	74.581	73.698	74.581	50.142	6,663
2022-07-14	74.581	74.581	73.600	74.483	50.076	2,675
2022-07-13	73.894	74.581	73.698	74.483	50.076	14,545
2022-07-12	76.348	76.348	73.109	73.894	49.680	34,763
2022-07-11	73.600	76.348	73.600	76.348	51.329	33,338
2022-07-08	78.409	78.409	77.525	77.525	50.801	8,372
2022-07-07	77.525	77.525	76.544	77.427	50.737	38,433
2022-07-06	79.488	79.488	78.507	78.507	51.444	20,943
2022-07-05	80.469	80.469	78.605	79.488	52.087	2,747
2022-07-04	79.194	79.782	78.605	79.390	52.023	20,533
2022-07-01	82.628	82.628	80.469	80.666	52.859	29,223
2022-06-30	83.806	83.806	82.236	82.432	54.017	17,304
2022-06-29	85.082	85.082	83.413	83.806	54.917	19,923
2022-06-28	85.278	85.278	83.708	84.984	55.689	14,611
2022-06-27	85.376	85.376	84.787	84.787	55.560	66
2022-06-24	83.708	85.867	83.708	84.002	55.046	14,995
2022-06-23	83.413	83.413	83.413	83.413	54.660	0
2022-06-22	86.259	86.259	83.413	83.413	54.660	31,157
2022-06-21	86.652	86.652	85.376	86.259	56.525	8,120
2022-06-20	88.614	88.614	85.769	86.161	56.460	34,456
2022-06-17	88.614	88.614	88.614	88.614	58.068	1,383
2022-06-16	89.498	89.498	88.124	88.418	57.939	13,949
2022-06-15	90.185	90.185	88.418	89.498	58.647	6,663
2022-06-14	90.773	90.773	89.399	89.399	58.582	11,053
2022-06-13	91.558	91.558	90.283	90.675	59.418	24,560
2022-06-10	91.264	91.558	90.577	91.558	59.997	16,347
2022-06-09	90.970	91.264	90.381	91.264	59.804	10,637
2022-06-08	90.970	91.068	90.381	90.970	59.611	39,678
2022-06-07	91.558	91.558	90.773	90.773	59.483	10,650
2022-06-06	91.264	91.558	90.577	91.558	59.997	27,236
2022-06-02	91.264	92.147	90.283	90.773	59.483	12,562
2022-06-01	86.259	93.619	86.259	92.147	60.383	93,090
2022-05-31	85.670	85.670	85.376	85.670	56.139	5,338
2022-05-30	85.082	85.376	84.787	85.376	55.946	7,974
2022-05-27	84.787	84.984	84.689	84.984	55.689	13,273
2022-05-26	84.689	84.689	84.395	84.689	55.496	10,611
2022-05-25	84.689	84.885	84.395	84.689	55.496	10,783
2022-05-24	84.787	84.885	84.395	84.787	55.560	5,603
2022-05-23	84.885	84.885	84.395	84.787	55.560	15,048
2022-05-20	85.180	85.180	84.395	84.885	55.624	19,023
2022-05-19	85.376	86.357	84.395	85.082	55.753	24,017
2022-05-18	85.670	86.259	84.787	86.259	56.525	18,109
2022-05-17	85.376	85.376	84.395	85.376	55.946	7,974

← NewerPage 18 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.