Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 515.00 | 518.00 | 503.00 | 503.00 | 503.00 | 59,594 |
| 2026-07-22 | 512.00 | 518.00 | 508.00 | 513.00 | 513.00 | 83,063 |
| 2026-07-21 | 505.00 | 507.00 | 497.50 | 505.00 | 505.00 | 115,595 |
| 2026-07-20 | 502.00 | 515.00 | 493.50 | 501.00 | 501.00 | 165,410 |
| 2026-07-17 | 528.00 | 538.00 | 502.00 | 505.00 | 505.00 | 186,966 |
| 2026-07-16 | 523.00 | 545.00 | 513.00 | 541.00 | 541.00 | 101,673 |
| 2026-07-15 | 522.00 | 524.00 | 511.00 | 518.00 | 518.00 | 90,361 |
| 2026-07-14 | 522.00 | 529.00 | 503.00 | 515.00 | 515.00 | 185,977 |
| 2026-07-13 | 536.00 | 548.00 | 518.00 | 523.00 | 523.00 | 123,394 |
| 2026-07-10 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0 |
| 2026-07-09 | 528.00 | 541.00 | 528.00 | 538.00 | 538.00 | 84,328 |
| 2026-07-08 | 537.00 | 539.00 | 528.00 | 532.00 | 532.00 | 71,501 |
| 2026-07-07 | 554.00 | 554.00 | 530.00 | 537.00 | 537.00 | 156,450 |
| 2026-07-06 | 538.00 | 552.00 | 532.00 | 541.00 | 541.00 | 274,481 |
| 2026-07-03 | 541.00 | 552.00 | 535.00 | 545.00 | 545.00 | 151,223 |
| 2026-07-02 | 537.00 | 551.00 | 530.00 | 551.00 | 551.00 | 127,793 |
| 2026-07-01 | 545.00 | 545.00 | 530.00 | 539.00 | 539.00 | 154,033 |
| 2026-06-30 | 538.00 | 546.00 | 530.00 | 538.00 | 538.00 | 122,434 |
| 2026-06-29 | 545.00 | 546.00 | 518.00 | 537.00 | 537.00 | 265,410 |
| 2026-06-26 | 560.00 | 560.00 | 531.00 | 540.00 | 540.00 | 370,848 |
| 2026-06-25 | 566.00 | 578.00 | 561.00 | 568.00 | 554.00 | 366,719 |
| 2026-06-24 | 548.00 | 570.00 | 545.00 | 563.00 | 549.12 | 478,090 |
| 2026-06-23 | 562.00 | 564.00 | 553.00 | 556.00 | 542.30 | 182,839 |
| 2026-06-22 | 569.00 | 569.00 | 553.00 | 559.00 | 545.22 | 141,824 |
| 2026-06-18 | 556.00 | 564.00 | 540.00 | 560.00 | 546.20 | 233,208 |
| 2026-06-17 | 560.00 | 560.00 | 549.00 | 552.00 | 538.39 | 77,751 |
| 2026-06-16 | 569.00 | 569.00 | 545.00 | 550.00 | 536.44 | 182,934 |
| 2026-06-15 | 555.00 | 582.00 | 543.00 | 564.00 | 550.10 | 453,601 |
| 2026-06-12 | 533.00 | 551.00 | 533.00 | 545.00 | 531.57 | 184,405 |
| 2026-06-11 | 531.00 | 541.00 | 519.00 | 532.00 | 518.89 | 260,024 |
| 2026-06-10 | 555.00 | 555.00 | 531.00 | 541.00 | 527.67 | 411,303 |
| 2026-06-09 | 550.00 | 566.00 | 548.00 | 562.00 | 548.15 | 325,931 |
| 2026-06-08 | 540.00 | 549.00 | 508.00 | 547.00 | 533.52 | 258,269 |
| 2026-06-05 | 559.00 | 561.00 | 538.00 | 558.00 | 544.25 | 198,241 |
| 2026-06-04 | 549.00 | 567.00 | 546.00 | 556.00 | 542.30 | 332,993 |
| 2026-06-03 | 542.00 | 553.00 | 542.00 | 549.00 | 535.47 | 227,775 |
| 2026-06-02 | 552.00 | 552.00 | 541.00 | 544.00 | 530.59 | 194,630 |
| 2026-06-01 | 555.00 | 561.00 | 543.00 | 549.00 | 535.47 | 241,269 |
| 2026-05-29 | 551.00 | 563.00 | 549.00 | 555.00 | 541.32 | 164,167 |
| 2026-05-28 | 562.00 | 562.00 | 543.00 | 548.00 | 534.49 | 290,634 |
| 2026-05-27 | 573.00 | 579.00 | 557.00 | 557.00 | 543.27 | 450,901 |
| 2026-05-26 | 581.00 | 585.00 | 564.00 | 568.00 | 554.00 | 273,329 |
| 2026-05-25 | 570.00 | 584.00 | 570.00 | 580.00 | 565.70 | 387,915 |
| 2026-05-22 | 568.00 | 573.00 | 559.00 | 560.00 | 546.20 | 209,177 |
| 2026-05-21 | 535.00 | 577.00 | 530.00 | 563.00 | 549.12 | 323,481 |
| 2026-05-20 | 534.00 | 536.00 | 527.00 | 529.00 | 515.96 | 146,963 |
| 2026-05-19 | 540.00 | 543.00 | 527.00 | 533.00 | 519.86 | 219,784 |
| 2026-05-18 | 544.00 | 544.00 | 528.00 | 539.00 | 525.71 | 231,125 |
| 2026-05-15 | 556.00 | 560.00 | 545.00 | 549.00 | 535.47 | 209,007 |
| 2026-05-14 | 554.00 | 562.00 | 548.00 | 553.00 | 539.37 | 185,654 |
| 2026-05-13 | 559.00 | 564.00 | 551.00 | 557.00 | 543.27 | 256,184 |
| 2026-05-12 | 583.00 | 583.00 | 553.00 | 559.00 | 545.22 | 452,806 |
| 2026-05-11 | 572.00 | 587.00 | 564.00 | 577.00 | 562.78 | 634,751 |
| 2026-05-08 | 586.00 | 589.00 | 556.00 | 557.00 | 543.27 | 363,798 |
| 2026-05-07 | 543.00 | 584.00 | 536.00 | 572.00 | 557.90 | 495,392 |
| 2026-05-06 | 542.00 | 546.00 | 538.00 | 542.00 | 528.64 | 256,493 |
| 2026-05-05 | 550.00 | 551.00 | 540.00 | 542.00 | 528.64 | 178,985 |
| 2026-05-04 | 545.00 | 556.00 | 545.00 | 549.00 | 535.47 | 209,664 |
| 2026-04-30 | 551.00 | 553.00 | 538.00 | 542.00 | 528.64 | 152,155 |
| 2026-04-29 | 555.00 | 555.00 | 540.00 | 547.00 | 533.52 | 150,016 |
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.