Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 577.00 | 608.00 | 566.00 | 602.00 | 587.16 | 479,535 |
| 2026-01-19 | 579.00 | 583.00 | 553.00 | 575.00 | 560.83 | 325,731 |
| 2026-01-16 | 626.00 | 626.00 | 553.00 | 577.00 | 562.78 | 965,293 |
| 2026-01-15 | 540.00 | 598.00 | 540.00 | 598.00 | 583.26 | 899,022 |
| 2026-01-14 | 535.00 | 553.00 | 533.00 | 541.00 | 527.67 | 336,575 |
| 2026-01-13 | 534.00 | 548.00 | 530.00 | 536.00 | 522.79 | 460,875 |
| 2026-01-12 | 504.00 | 532.00 | 504.00 | 528.00 | 514.99 | 650,006 |
| 2026-01-09 | 505.00 | 509.00 | 498.50 | 499.00 | 486.70 | 192,988 |
| 2026-01-08 | 506.00 | 510.00 | 499.00 | 502.00 | 489.63 | 140,965 |
| 2026-01-07 | 501.00 | 514.00 | 499.00 | 503.00 | 490.60 | 299,804 |
| 2026-01-06 | 480.50 | 499.50 | 480.50 | 496.00 | 483.77 | 175,569 |
| 2026-01-05 | 490.00 | 491.50 | 471.00 | 484.00 | 472.07 | 382,160 |
| 2026-01-02 | 495.00 | 499.50 | 483.50 | 490.50 | 478.41 | 254,900 |
| 2025-12-31 | 501.00 | 502.00 | 497.00 | 498.50 | 486.21 | 224,187 |
| 2025-12-30 | 506.00 | 507.00 | 497.50 | 503.00 | 490.60 | 298,642 |
| 2025-12-29 | 509.00 | 518.00 | 502.00 | 507.00 | 494.50 | 251,864 |
| 2025-12-26 | 523.00 | 523.00 | 498.50 | 508.00 | 495.48 | 433,324 |
| 2025-12-24 | 532.00 | 534.00 | 519.00 | 524.00 | 511.08 | 245,738 |
| 2025-12-23 | 525.00 | 535.00 | 514.00 | 527.00 | 514.01 | 314,543 |
| 2025-12-22 | 507.00 | 532.00 | 503.00 | 528.00 | 514.99 | 530,769 |
| 2025-12-19 | 500.00 | 518.00 | 498.00 | 506.00 | 493.53 | 421,212 |
| 2025-12-18 | 468.00 | 499.00 | 463.00 | 498.00 | 485.73 | 679,986 |
| 2025-12-17 | 446.50 | 474.00 | 441.00 | 474.00 | 462.32 | 519,387 |
| 2025-12-16 | 441.50 | 447.00 | 438.50 | 444.00 | 433.06 | 115,602 |
| 2025-12-15 | 443.00 | 448.00 | 435.50 | 438.50 | 427.69 | 147,459 |
| 2025-12-12 | 446.00 | 453.50 | 444.00 | 447.00 | 435.98 | 101,995 |
| 2025-12-11 | 454.50 | 454.50 | 438.50 | 443.50 | 432.57 | 123,477 |
| 2025-12-10 | 443.00 | 451.50 | 443.00 | 450.00 | 438.91 | 88,955 |
| 2025-12-09 | 449.50 | 449.50 | 440.50 | 446.00 | 435.01 | 79,445 |
| 2025-12-08 | 450.00 | 456.50 | 443.50 | 448.00 | 436.96 | 159,026 |
| 2025-12-05 | 445.00 | 451.00 | 443.00 | 448.00 | 436.96 | 198,334 |
| 2025-12-04 | 440.50 | 456.00 | 439.00 | 448.50 | 437.45 | 228,741 |
| 2025-12-03 | 419.50 | 444.50 | 419.50 | 444.50 | 433.54 | 292,444 |
| 2025-12-02 | 413.00 | 420.00 | 413.00 | 417.00 | 406.72 | 94,722 |
| 2025-12-01 | 416.00 | 426.00 | 413.00 | 416.50 | 406.23 | 163,061 |
| 2025-11-28 | 395.00 | 425.00 | 395.00 | 418.00 | 407.70 | 250,727 |
| 2025-11-27 | 391.50 | 399.50 | 390.00 | 392.50 | 382.83 | 52,198 |
| 2025-11-26 | 394.00 | 396.00 | 387.50 | 389.00 | 379.41 | 90,779 |
| 2025-11-25 | 399.00 | 399.00 | 388.50 | 389.50 | 379.90 | 58,114 |
| 2025-11-24 | 398.00 | 398.00 | 384.50 | 390.00 | 380.39 | 91,000 |
| 2025-11-21 | 398.00 | 400.00 | 386.50 | 390.00 | 380.39 | 97,755 |
| 2025-11-20 | 390.00 | 406.50 | 390.00 | 401.50 | 391.60 | 104,103 |
| 2025-11-19 | 387.50 | 388.50 | 382.50 | 388.50 | 378.92 | 75,108 |
| 2025-11-18 | 387.50 | 391.00 | 379.00 | 385.00 | 375.51 | 190,784 |
| 2025-11-17 | 404.50 | 404.50 | 381.00 | 391.00 | 381.36 | 198,895 |
| 2025-11-14 | 404.50 | 404.50 | 395.00 | 400.50 | 390.63 | 70,624 |
| 2025-11-13 | 401.00 | 410.00 | 400.00 | 402.50 | 392.58 | 115,269 |
| 2025-11-12 | 400.00 | 401.00 | 394.00 | 399.00 | 389.17 | 100,814 |
| 2025-11-11 | 411.50 | 411.50 | 385.00 | 395.00 | 385.26 | 317,308 |
| 2025-11-10 | 440.00 | 442.50 | 410.00 | 415.00 | 404.77 | 297,105 |
| 2025-11-07 | 445.00 | 451.50 | 438.00 | 442.50 | 431.59 | 129,663 |
| 2025-11-06 | 438.50 | 459.50 | 438.50 | 455.00 | 443.79 | 165,153 |
| 2025-11-05 | 460.00 | 460.00 | 428.50 | 444.00 | 433.06 | 280,635 |
| 2025-11-04 | 446.00 | 467.50 | 443.00 | 451.50 | 440.37 | 504,504 |
| 2025-11-03 | 429.50 | 446.00 | 422.00 | 443.00 | 432.08 | 466,077 |
| 2025-10-31 | 390.00 | 426.00 | 384.50 | 418.50 | 408.18 | 356,929 |
| 2025-10-30 | 389.50 | 396.50 | 378.50 | 391.00 | 381.36 | 218,576 |
| 2025-10-29 | 388.00 | 391.50 | 381.00 | 386.50 | 376.97 | 260,929 |
| 2025-10-28 | 405.00 | 405.00 | 378.00 | 378.00 | 368.68 | 612,674 |
| 2025-10-27 | 401.00 | 406.00 | 396.00 | 405.50 | 395.51 | 264,989 |
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.