Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	85.376	85.376	84.395	85.376	55.946	7,974
2022-05-16	84.493	85.376	84.297	84.885	55.624	40,510
2022-05-13	84.689	85.180	84.689	84.787	55.560	11,458
2022-05-12	84.984	84.984	84.395	84.689	55.496	12,558
2022-05-11	84.395	85.278	84.100	85.082	55.753	26,150
2022-05-10	84.885	84.885	82.432	84.395	55.303	10,690
2022-05-09	84.885	85.376	83.119	84.885	55.624	18,813
2022-05-06	86.357	86.357	84.395	86.063	56.396	7,357
2022-05-05	86.357	86.456	84.493	86.357	56.589	12,240
2022-05-04	86.456	86.456	85.376	86.357	56.589	2,811
2022-05-03	83.708	86.456	83.708	86.456	56.653	1,351
2022-04-29	86.652	86.750	84.885	86.554	56.718	8,148
2022-04-28	85.670	86.946	83.708	86.652	56.782	5,351
2022-04-27	87.829	88.614	83.512	85.670	56.139	28,717
2022-04-26	89.203	89.498	88.026	88.320	57.875	16,506
2022-04-25	89.498	90.577	88.614	89.203	58.454	22,276
2022-04-22	91.558	92.343	89.596	90.577	59.354	37,681
2022-04-21	91.264	92.736	91.264	91.558	59.997	39,688
2022-04-20	91.460	91.460	89.105	91.460	59.933	41,120
2022-04-19	91.558	91.558	89.105	91.068	59.676	3,815
2022-04-18	85.278	93.423	85.082	91.558	59.997	50,460
2022-04-15	84.198	85.670	84.198	85.278	55.881	61,495
2022-04-14	84.297	84.885	84.198	84.198	55.174	5,411
2022-04-13	84.984	84.984	84.198	84.198	55.174	23,982
2022-04-12	84.002	84.689	84.002	84.689	55.496	40,139
2022-04-11	85.180	85.180	84.100	84.591	55.431	22,058
2022-04-08	86.554	86.554	84.591	84.885	55.624	40,028
2022-04-07	86.357	86.554	84.689	85.867	56.267	183,024
2022-04-06	82.040	86.259	81.451	85.376	55.946	150,621
2022-04-01	82.530	82.726	81.647	82.432	54.017	62,765
2022-03-31	82.138	83.217	81.843	82.236	53.888	46,444
2022-03-30	82.726	82.726	81.058	82.432	54.017	116,629
2022-03-29	80.077	83.315	80.077	82.628	54.145	153,059
2022-03-28	80.273	80.568	79.488	79.881	52.345	12,009
2022-03-25	79.979	80.862	79.979	80.666	52.859	42,518
2022-03-24	80.469	80.469	79.684	79.979	52.409	41,530
2022-03-23	80.469	80.568	80.469	80.469	52.731	10,293
2022-03-22	81.451	81.451	80.469	80.469	52.731	23,124
2022-03-21	82.138	83.512	81.451	81.549	53.438	49,664
2022-03-18	83.512	83.708	83.119	83.413	54.660	30,099
2022-03-17	84.297	84.297	83.512	83.610	54.788	25,010
2022-03-16	84.395	84.395	83.904	84.198	55.174	10,001
2022-03-15	86.946	86.946	83.904	84.395	55.303	16,793
2022-03-14	88.320	88.516	85.670	86.946	56.975	66,135
2022-03-11	89.301	89.301	88.026	88.418	57.939	40,898
2022-03-10	89.301	90.675	88.811	89.399	58.582	39,447
2022-03-09	89.596	89.694	88.418	89.301	58.518	21,824
2022-03-08	92.245	92.245	88.026	89.596	58.711	55,694
2022-03-07	93.521	93.521	91.755	92.245	60.447	33,412
2022-03-04	93.521	93.619	91.951	92.343	60.512	28,290
2022-03-03	94.012	94.012	92.736	93.521	61.283	43,506
2022-03-02	93.521	94.797	93.521	94.012	61.605	56,853
2022-03-01	99.115	99.115	87.339	94.895	62.183	205,503
2022-02-25	98.624	103.04	98.133	103.04	67.521	69,924
2022-02-24	100.59	101.57	97.937	98.624	64.627	72,171
2022-02-23	102.06	102.06	101.08	102.06	66.878	22,811
2022-02-22	105.98	105.98	101.08	102.06	66.878	79,364
2022-02-21	106.47	107.95	103.04	105.49	69.128	130,094
2022-02-18	108.44	108.44	106.97	107.95	70.736	49,772
2022-02-17	108.93	108.93	107.46	108.44	71.058	39,046

← NewerPage 19 of 21 · 1,222 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.