Taiwan Puritic Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	108.93	109.42	107.46	108.93	71.379	81,801
2022-02-15	107.46	110.40	107.46	108.93	71.379	47,623
2022-02-14	106.47	108.44	105.98	106.97	70.093	10,736
2022-02-11	107.95	108.44	105.98	108.44	71.058	19,213
2022-02-10	106.47	107.95	105.98	107.95	70.736	51,106
2022-02-09	112.85	112.85	106.47	107.46	70.415	148,647
2022-02-08	112.85	113.83	112.36	112.85	73.951	52,088
2022-02-07	113.83	114.33	113.83	114.33	74.916	6,888
2022-01-26	115.31	115.31	111.38	112.36	73.630	83,502
2022-01-25	116.78	116.78	113.83	114.33	74.916	78,564
2022-01-24	116.29	116.78	115.31	116.29	76.202	34,111
2022-01-21	117.76	118.25	116.29	117.27	76.845	38,993
2022-01-20	118.74	119.23	117.76	119.23	78.131	21,195
2022-01-19	118.25	118.74	117.27	117.76	77.167	50,074
2022-01-18	120.70	120.70	118.25	118.74	77.810	31,329
2022-01-17	119.72	121.69	118.74	119.23	78.131	85,087
2022-01-14	118.25	119.23	118.25	118.25	77.488	62,566
2022-01-13	119.23	119.72	118.74	119.72	78.453	49,342
2022-01-12	119.23	120.70	119.23	120.70	79.096	29,761
2022-01-11	121.69	121.69	119.72	120.21	78.774	35,114
2022-01-10	120.70	122.18	120.21	121.69	79.739	30,835
2022-01-07	119.72	120.70	117.27	120.21	78.774	45,838
2022-01-06	121.19	121.19	116.78	119.23	78.131	214,674
2022-01-05	123.16	123.16	120.21	120.70	79.096	74,621
2022-01-04	123.16	123.65	121.69	123.16	80.703	176,720
2022-01-03	126.59	127.08	123.16	123.65	81.025	167,873
2021-12-30	123.65	126.10	123.16	126.10	82.633	206,543
2021-12-29	123.16	123.65	122.18	123.65	81.025	113,794
2021-12-28	122.18	123.16	121.69	122.67	80.382	59,426
2021-12-27	122.18	122.67	121.19	121.69	79.739	99,101
2021-12-24	122.18	123.16	121.19	121.19	79.417	74,857
2021-12-23	121.69	123.16	121.19	122.67	80.382	212,897
2021-12-22	121.19	122.18	120.21	121.69	79.739	97,102
2021-12-21	120.70	122.18	120.21	120.70	79.096	59,908
2021-12-20	123.65	123.65	120.21	122.18	80.060	73,730
2021-12-17	119.72	124.14	119.72	123.16	80.703	268,125
2021-12-16	119.23	119.23	118.25	119.23	78.131	45,001
2021-12-15	116.78	118.74	116.78	118.25	77.488	33,442
2021-12-14	118.25	119.23	116.29	117.76	77.167	40,384
2021-12-13	118.74	119.23	117.27	117.27	76.845	61,296
2021-12-10	122.67	122.67	117.76	118.74	77.810	98,969
2021-12-09	128.55	128.55	121.69	123.16	80.703	194,313
2021-12-08	132.97	137.39	128.55	131.01	85.848	334,006
2021-12-07	111.87	131.50	111.87	129.54	84.883	491,088
2021-12-06	109.42	111.38	109.42	111.38	72.987	27,290
2021-12-03	110.40	110.89	109.42	110.89	72.665	35,808
2021-12-02	109.42	110.89	109.42	110.40	72.344	43,252
2021-12-01	110.40	110.40	109.42	110.40	72.344	18,546
2021-11-30	109.42	110.89	109.42	110.40	72.344	24,772
2021-11-29	108.93	110.40	107.95	109.91	72.022	32,508
2021-11-26	110.89	111.87	109.42	109.91	72.022	29,806
2021-11-25	108.93	112.85	108.93	112.85	73.951	25,699
2021-11-24	110.40	110.40	107.95	107.95	70.736	42,881
2021-11-23	111.87	111.87	109.42	109.42	71.701	17,446
2021-11-22	111.87	112.36	110.89	111.87	73.308	48,167
2021-11-19	112.85	113.34	111.38	112.85	73.951	40,731
2021-11-18	115.80	116.78	114.33	114.33	74.916	46,698
2021-11-17	115.80	118.25	115.31	116.29	76.202	79,153
2021-11-16	115.80	116.29	113.83	115.31	75.559	128,363
2021-11-15	106.47	116.78	106.47	115.80	75.880	270,850

← NewerPage 20 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.