Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 394.00 | 399.50 | 386.00 | 392.50 | 382.83 | 185,989 |
| 2025-10-22 | 405.00 | 408.00 | 385.00 | 393.00 | 383.31 | 427,862 |
| 2025-10-21 | 415.50 | 419.00 | 405.00 | 410.50 | 400.38 | 328,506 |
| 2025-10-20 | 411.00 | 426.00 | 408.50 | 415.50 | 405.26 | 280,084 |
| 2025-10-17 | 425.00 | 425.00 | 409.00 | 418.00 | 407.70 | 121,254 |
| 2025-10-16 | 447.50 | 451.50 | 414.50 | 424.50 | 414.04 | 335,578 |
| 2025-10-15 | 441.00 | 453.00 | 439.50 | 449.50 | 438.42 | 61,324 |
| 2025-10-14 | 449.50 | 458.50 | 437.50 | 439.00 | 428.18 | 126,616 |
| 2025-10-13 | 455.00 | 456.50 | 440.00 | 451.50 | 440.37 | 80,278 |
| 2025-10-09 | 448.50 | 461.50 | 448.00 | 460.00 | 448.66 | 112,607 |
| 2025-10-08 | 438.50 | 449.00 | 424.00 | 446.00 | 435.01 | 111,986 |
| 2025-10-07 | 454.00 | 460.00 | 428.50 | 443.50 | 432.57 | 167,407 |
| 2025-10-03 | 479.00 | 479.50 | 450.00 | 459.50 | 448.17 | 244,207 |
| 2025-10-02 | 457.00 | 487.50 | 457.00 | 478.50 | 466.71 | 183,144 |
| 2025-10-01 | 474.50 | 475.00 | 455.00 | 458.50 | 447.20 | 172,050 |
| 2025-09-30 | 491.50 | 498.00 | 460.00 | 473.50 | 461.83 | 186,653 |
| 2025-09-29 | 485.50 | 485.50 | 485.50 | 485.50 | 473.53 | 0 |
| 2025-09-26 | 507.00 | 509.00 | 481.00 | 485.50 | 473.53 | 169,981 |
| 2025-09-25 | 519.00 | 526.00 | 504.00 | 511.00 | 498.40 | 125,676 |
| 2025-09-24 | 512.00 | 523.00 | 495.00 | 522.00 | 509.13 | 270,643 |
| 2025-09-23 | 495.50 | 544.00 | 490.00 | 510.00 | 497.43 | 560,272 |
| 2025-09-22 | 430.00 | 496.50 | 421.50 | 494.50 | 482.31 | 519,394 |
| 2025-09-19 | 462.00 | 462.00 | 402.50 | 431.50 | 420.86 | 521,721 |
| 2025-09-18 | 479.50 | 479.50 | 458.50 | 461.00 | 449.64 | 202,251 |
| 2025-09-17 | 503.00 | 505.00 | 461.00 | 473.50 | 461.83 | 366,210 |
| 2025-09-16 | 511.00 | 511.00 | 498.00 | 503.00 | 490.60 | 163,123 |
| 2025-09-15 | 511.00 | 522.00 | 501.00 | 506.00 | 493.53 | 91,169 |
| 2025-09-12 | 513.00 | 519.00 | 507.00 | 511.00 | 498.40 | 140,398 |
| 2025-09-11 | 518.00 | 526.00 | 511.00 | 517.00 | 504.26 | 157,365 |
| 2025-09-10 | 525.00 | 525.00 | 507.00 | 516.00 | 503.28 | 181,221 |
| 2025-09-09 | 525.00 | 525.00 | 500.00 | 522.00 | 509.13 | 262,967 |
| 2025-09-08 | 560.00 | 563.00 | 516.00 | 519.00 | 506.21 | 310,456 |
| 2025-09-05 | 565.00 | 572.00 | 543.00 | 556.00 | 542.30 | 265,807 |
| 2025-09-04 | 509.00 | 562.00 | 500.00 | 555.00 | 541.32 | 397,910 |
| 2025-09-03 | 500.00 | 516.00 | 486.50 | 502.00 | 489.63 | 342,210 |
| 2025-09-02 | 551.00 | 561.00 | 498.50 | 505.00 | 492.55 | 645,714 |
| 2025-09-01 | 600.00 | 602.00 | 555.00 | 557.00 | 543.27 | 378,447 |
| 2025-08-29 | 608.00 | 631.00 | 568.00 | 596.00 | 581.31 | 586,483 |
| 2025-08-28 | 586.00 | 677.00 | 586.00 | 612.00 | 596.92 | 1,007,032 |
| 2025-08-27 | 760.00 | 786.00 | 717.00 | 748.00 | 561.20 | 862,622 |
| 2025-08-26 | 742.00 | 770.00 | 720.00 | 755.00 | 566.45 | 507,379 |
| 2025-08-25 | 670.00 | 737.00 | 670.00 | 730.00 | 547.70 | 442,764 |
| 2025-08-22 | 625.00 | 625.00 | 625.00 | 625.00 | 468.92 | 0 |
| 2025-08-21 | 600.00 | 625.00 | 600.00 | 625.00 | 468.92 | 238,933 |
| 2025-08-20 | 610.00 | 612.00 | 592.00 | 599.00 | 449.41 | 386,157 |
| 2025-08-19 | 600.00 | 614.00 | 584.00 | 612.00 | 459.17 | 463,226 |
| 2025-08-18 | 530.00 | 602.00 | 528.00 | 599.00 | 449.41 | 683,963 |
| 2025-08-15 | 515.00 | 537.00 | 513.00 | 529.00 | 396.89 | 453,768 |
| 2025-08-14 | 495.50 | 511.00 | 495.50 | 509.00 | 381.89 | 395,478 |
| 2025-08-13 | 495.50 | 504.00 | 490.00 | 501.00 | 375.89 | 301,706 |
| 2025-08-12 | 505.00 | 509.00 | 491.50 | 507.00 | 380.39 | 519,795 |
| 2025-08-11 | 491.50 | 503.00 | 480.00 | 501.00 | 375.89 | 396,767 |
| 2025-08-08 | 494.00 | 496.50 | 486.50 | 492.00 | 369.13 | 161,818 |
| 2025-08-07 | 482.00 | 497.50 | 482.00 | 494.50 | 371.01 | 185,126 |
| 2025-08-06 | 487.00 | 487.00 | 476.50 | 480.50 | 360.51 | 166,020 |
| 2025-08-05 | 494.00 | 495.50 | 483.50 | 486.50 | 365.01 | 136,533 |
| 2025-08-04 | 494.50 | 496.00 | 485.50 | 491.50 | 368.76 | 50,559 |
| 2025-08-01 | 488.50 | 488.50 | 488.50 | 488.50 | 366.51 | 0 |
| 2025-07-31 | 492.50 | 493.50 | 483.00 | 488.50 | 366.51 | 183,450 |
| 2025-07-30 | 492.00 | 499.00 | 487.50 | 492.00 | 369.13 | 254,597 |
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.