Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 550.00 | 559.00 | 531.00 | 552.00 | 538.39 | 428,313 |
| 2026-04-27 | 578.00 | 578.00 | 543.00 | 552.00 | 538.39 | 435,605 |
| 2026-04-24 | 566.00 | 573.00 | 548.00 | 568.00 | 554.00 | 399,720 |
| 2026-04-23 | 585.00 | 587.00 | 546.00 | 559.00 | 545.22 | 635,562 |
| 2026-04-22 | 587.00 | 592.00 | 575.00 | 585.00 | 570.58 | 455,010 |
| 2026-04-21 | 610.00 | 615.00 | 575.00 | 584.00 | 569.61 | 586,367 |
| 2026-04-20 | 576.00 | 612.00 | 570.00 | 609.00 | 593.99 | 925,309 |
| 2026-04-17 | 564.00 | 580.00 | 539.00 | 577.00 | 562.78 | 937,477 |
| 2026-04-16 | 555.00 | 572.00 | 541.00 | 562.00 | 548.15 | 935,804 |
| 2026-04-15 | 559.00 | 562.00 | 545.00 | 552.00 | 538.39 | 505,035 |
| 2026-04-14 | 567.00 | 571.00 | 547.00 | 558.00 | 544.25 | 447,616 |
| 2026-04-13 | 599.00 | 599.00 | 551.00 | 561.00 | 547.17 | 696,195 |
| 2026-04-10 | 604.00 | 609.00 | 590.00 | 593.00 | 578.38 | 294,494 |
| 2026-04-09 | 600.00 | 610.00 | 583.00 | 594.00 | 579.36 | 435,872 |
| 2026-04-08 | 578.00 | 600.00 | 571.00 | 599.00 | 584.24 | 528,971 |
| 2026-04-07 | 519.00 | 579.00 | 508.00 | 573.00 | 558.88 | 429,973 |
| 2026-04-02 | 530.00 | 530.00 | 501.00 | 507.00 | 494.50 | 276,012 |
| 2026-04-01 | 510.00 | 534.00 | 508.00 | 529.00 | 515.96 | 333,501 |
| 2026-03-31 | 540.00 | 549.00 | 494.50 | 499.00 | 486.70 | 1,013,634 |
| 2026-03-30 | 567.00 | 567.00 | 537.00 | 542.00 | 528.64 | 365,749 |
| 2026-03-27 | 565.00 | 573.00 | 538.00 | 570.00 | 555.95 | 510,544 |
| 2026-03-26 | 623.00 | 627.00 | 538.00 | 556.00 | 542.30 | 1,557,334 |
| 2026-03-25 | 645.00 | 653.00 | 609.00 | 611.00 | 595.94 | 993,846 |
| 2026-03-24 | 615.00 | 664.00 | 585.00 | 635.00 | 619.35 | 2,037,332 |
| 2026-03-23 | 589.00 | 617.00 | 577.00 | 605.00 | 590.09 | 1,820,974 |
| 2026-03-20 | 578.00 | 597.00 | 568.00 | 590.00 | 575.46 | 1,416,635 |
| 2026-03-19 | 549.00 | 589.00 | 545.00 | 565.00 | 551.07 | 1,331,760 |
| 2026-03-18 | 532.00 | 552.00 | 532.00 | 548.00 | 534.49 | 556,959 |
| 2026-03-17 | 515.00 | 534.00 | 509.00 | 526.00 | 513.04 | 408,323 |
| 2026-03-16 | 520.00 | 524.00 | 504.00 | 510.00 | 497.43 | 133,916 |
| 2026-03-13 | 520.00 | 525.00 | 510.00 | 520.00 | 507.18 | 129,261 |
| 2026-03-12 | 525.00 | 538.00 | 522.00 | 524.00 | 511.08 | 100,989 |
| 2026-03-11 | 512.00 | 541.00 | 505.00 | 531.00 | 517.91 | 444,463 |
| 2026-03-10 | 494.00 | 514.00 | 494.00 | 506.00 | 493.53 | 110,208 |
| 2026-03-09 | 500.00 | 501.00 | 476.00 | 480.00 | 468.17 | 218,490 |
| 2026-03-06 | 507.00 | 514.00 | 503.00 | 508.00 | 495.48 | 76,762 |
| 2026-03-05 | 490.50 | 524.00 | 490.00 | 512.00 | 499.38 | 168,111 |
| 2026-03-04 | 504.00 | 511.00 | 485.00 | 487.00 | 475.00 | 249,057 |
| 2026-03-03 | 531.00 | 545.00 | 508.00 | 511.00 | 498.40 | 264,588 |
| 2026-03-02 | 550.00 | 559.00 | 531.00 | 535.00 | 521.81 | 306,556 |
| 2026-02-26 | 554.00 | 570.00 | 554.00 | 557.00 | 543.27 | 312,619 |
| 2026-02-25 | 539.00 | 553.00 | 529.00 | 549.00 | 535.47 | 387,383 |
| 2026-02-24 | 514.00 | 542.00 | 507.00 | 538.00 | 524.74 | 250,164 |
| 2026-02-23 | 493.50 | 520.00 | 493.50 | 511.00 | 498.40 | 201,973 |
| 2026-02-11 | 490.00 | 498.00 | 489.00 | 496.00 | 483.77 | 81,443 |
| 2026-02-10 | 495.00 | 498.00 | 485.00 | 490.00 | 477.92 | 102,194 |
| 2026-02-09 | 500.00 | 501.00 | 483.50 | 487.50 | 475.48 | 152,463 |
| 2026-02-06 | 504.00 | 504.00 | 486.00 | 488.00 | 475.97 | 219,124 |
| 2026-02-05 | 500.00 | 503.00 | 493.50 | 501.00 | 488.65 | 138,320 |
| 2026-02-04 | 499.00 | 501.00 | 494.00 | 496.50 | 484.26 | 160,031 |
| 2026-02-03 | 490.00 | 507.00 | 485.50 | 502.00 | 489.63 | 235,556 |
| 2026-02-02 | 497.50 | 499.50 | 482.50 | 487.00 | 475.00 | 197,530 |
| 2026-01-30 | 519.00 | 519.00 | 496.50 | 499.50 | 487.19 | 233,542 |
| 2026-01-29 | 546.00 | 546.00 | 509.00 | 519.00 | 506.21 | 367,404 |
| 2026-01-28 | 527.00 | 551.00 | 525.00 | 550.00 | 536.44 | 299,246 |
| 2026-01-27 | 539.00 | 542.00 | 516.00 | 520.00 | 507.18 | 330,225 |
| 2026-01-26 | 559.00 | 564.00 | 533.00 | 536.00 | 522.79 | 378,160 |
| 2026-01-23 | 576.00 | 582.00 | 550.00 | 559.00 | 545.22 | 369,345 |
| 2026-01-22 | 600.00 | 600.00 | 572.00 | 576.00 | 561.80 | 287,020 |
| 2026-01-21 | 602.00 | 602.00 | 577.00 | 584.00 | 569.61 | 442,165 |
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.