Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 483.00 | 498.00 | 481.00 | 488.50 | 366.51 | 302,621 |
| 2025-07-28 | 467.00 | 483.00 | 465.00 | 480.00 | 360.13 | 267,489 |
| 2025-07-25 | 482.00 | 482.00 | 460.50 | 465.00 | 348.88 | 343,320 |
| 2025-07-24 | 453.50 | 481.50 | 453.50 | 480.00 | 360.13 | 357,308 |
| 2025-07-23 | 455.00 | 462.00 | 450.00 | 456.50 | 342.50 | 137,425 |
| 2025-07-22 | 464.00 | 473.50 | 445.00 | 456.00 | 342.12 | 328,207 |
| 2025-07-21 | 472.50 | 484.00 | 465.00 | 466.50 | 350.00 | 348,619 |
| 2025-07-18 | 470.00 | 485.00 | 462.50 | 473.00 | 354.88 | 415,797 |
| 2025-07-17 | 427.00 | 471.50 | 426.50 | 469.00 | 351.88 | 534,670 |
| 2025-07-16 | 415.50 | 430.50 | 415.50 | 424.50 | 318.49 | 160,343 |
| 2025-07-15 | 411.50 | 422.50 | 409.50 | 420.50 | 315.49 | 161,179 |
| 2025-07-14 | 418.00 | 418.00 | 408.00 | 411.50 | 308.74 | 118,522 |
| 2025-07-11 | 420.00 | 423.00 | 410.50 | 412.00 | 309.11 | 219,754 |
| 2025-07-10 | 392.00 | 429.50 | 392.00 | 419.50 | 314.74 | 376,455 |
| 2025-07-09 | 390.00 | 393.00 | 388.00 | 391.50 | 293.73 | 106,523 |
| 2025-07-08 | 391.50 | 394.50 | 388.00 | 391.50 | 293.73 | 131,393 |
| 2025-07-07 | 388.50 | 398.50 | 388.50 | 395.50 | 296.73 | 88,567 |
| 2025-07-04 | 397.50 | 397.50 | 387.00 | 393.00 | 294.86 | 81,179 |
| 2025-07-03 | 387.00 | 405.00 | 387.00 | 396.00 | 297.11 | 205,663 |
| 2025-07-02 | 379.00 | 392.50 | 375.00 | 391.50 | 293.73 | 243,621 |
| 2025-07-01 | 395.00 | 396.00 | 379.50 | 385.00 | 288.85 | 384,716 |
| 2025-06-30 | 412.50 | 412.50 | 389.00 | 393.50 | 295.23 | 480,788 |
| 2025-06-27 | 415.00 | 421.50 | 397.00 | 407.00 | 305.36 | 405,267 |
| 2025-06-26 | 416.00 | 420.00 | 393.00 | 416.00 | 312.11 | 329,154 |
| 2025-06-25 | 436.00 | 436.00 | 416.50 | 419.50 | 314.74 | 175,921 |
| 2025-06-24 | 404.00 | 436.00 | 404.00 | 431.50 | 323.74 | 438,965 |
| 2025-06-23 | 405.00 | 411.50 | 401.00 | 410.00 | 299.36 | 395,681 |
| 2025-06-20 | 411.50 | 412.50 | 400.50 | 408.50 | 298.26 | 304,934 |
| 2025-06-19 | 403.50 | 411.50 | 400.50 | 403.00 | 294.25 | 200,315 |
| 2025-06-18 | 410.00 | 415.50 | 402.00 | 409.50 | 298.99 | 181,584 |
| 2025-06-17 | 400.00 | 411.50 | 398.50 | 408.50 | 298.26 | 374,290 |
| 2025-06-16 | 392.50 | 399.50 | 383.50 | 396.50 | 289.50 | 202,342 |
| 2025-06-13 | 390.50 | 394.50 | 382.50 | 388.00 | 283.29 | 256,908 |
| 2025-06-12 | 384.50 | 401.50 | 374.00 | 389.00 | 284.03 | 608,363 |
| 2025-06-11 | 369.50 | 385.00 | 359.00 | 380.50 | 277.82 | 566,277 |
| 2025-06-10 | 379.50 | 381.50 | 361.50 | 374.00 | 273.07 | 494,791 |
| 2025-06-09 | 359.50 | 386.00 | 356.00 | 378.00 | 275.99 | 976,801 |
| 2025-06-06 | 316.00 | 378.00 | 314.00 | 356.50 | 260.30 | 1,229,008 |
| 2025-06-05 | 313.00 | 320.50 | 313.00 | 316.00 | 230.72 | 227,631 |
| 2025-06-04 | 310.00 | 319.00 | 308.00 | 316.50 | 231.09 | 338,378 |
| 2025-06-03 | 309.50 | 314.00 | 305.50 | 310.00 | 226.34 | 74,834 |
| 2025-06-02 | 309.50 | 311.50 | 304.00 | 308.50 | 225.25 | 136,678 |
| 2025-05-29 | 316.00 | 316.00 | 300.00 | 314.50 | 229.63 | 225,624 |
| 2025-05-28 | 313.50 | 319.50 | 312.00 | 314.00 | 229.26 | 171,473 |
| 2025-05-27 | 318.50 | 318.50 | 312.00 | 317.00 | 231.45 | 96,060 |
| 2025-05-26 | 322.50 | 322.50 | 313.50 | 318.50 | 232.55 | 92,691 |
| 2025-05-23 | 318.50 | 324.00 | 311.00 | 317.00 | 231.45 | 281,218 |
| 2025-05-22 | 313.50 | 313.50 | 308.00 | 313.00 | 228.53 | 157,953 |
| 2025-05-21 | 312.50 | 314.50 | 310.50 | 312.00 | 227.80 | 55,935 |
| 2025-05-20 | 313.00 | 317.00 | 309.50 | 312.00 | 227.80 | 131,068 |
| 2025-05-19 | 315.50 | 320.00 | 311.50 | 314.00 | 229.26 | 176,320 |
| 2025-05-16 | 312.50 | 316.00 | 308.00 | 315.50 | 230.36 | 134,631 |
| 2025-05-15 | 314.50 | 314.50 | 308.00 | 311.00 | 227.07 | 136,865 |
| 2025-05-14 | 315.00 | 317.00 | 310.50 | 312.00 | 227.80 | 255,907 |
| 2025-05-13 | 315.00 | 319.00 | 306.50 | 311.00 | 227.07 | 229,752 |
| 2025-05-12 | 312.50 | 316.00 | 302.00 | 312.50 | 228.17 | 414,338 |
| 2025-05-09 | 319.50 | 320.50 | 302.50 | 316.00 | 230.72 | 270,842 |
| 2025-05-08 | 308.50 | 322.00 | 308.00 | 315.00 | 229.99 | 364,214 |
| 2025-05-07 | 304.00 | 308.50 | 299.00 | 305.00 | 222.69 | 413,970 |
| 2025-05-06 | 305.00 | 309.00 | 299.00 | 307.50 | 224.52 | 253,046 |
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.