Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 324.50 | 324.50 | 301.00 | 308.50 | 225.25 | 533,195 |
| 2025-05-02 | 303.00 | 325.00 | 303.00 | 320.50 | 234.01 | 736,628 |
| 2025-04-30 | 314.50 | 314.50 | 299.00 | 304.00 | 221.96 | 543,037 |
| 2025-04-29 | 304.00 | 317.50 | 300.00 | 314.00 | 229.26 | 584,487 |
| 2025-04-28 | 289.00 | 307.00 | 284.00 | 303.00 | 221.23 | 1,021,229 |
| 2025-04-25 | 268.50 | 289.50 | 267.00 | 288.50 | 210.65 | 779,249 |
| 2025-04-24 | 270.00 | 274.00 | 264.00 | 266.00 | 194.22 | 287,583 |
| 2025-04-23 | 258.00 | 278.00 | 258.00 | 270.50 | 197.50 | 467,010 |
| 2025-04-22 | 263.50 | 263.50 | 255.00 | 256.00 | 186.92 | 346,641 |
| 2025-04-21 | 271.00 | 275.50 | 260.00 | 260.50 | 190.20 | 385,265 |
| 2025-04-18 | 275.50 | 280.00 | 271.50 | 276.00 | 201.52 | 264,147 |
| 2025-04-17 | 275.50 | 284.00 | 270.00 | 277.00 | 202.25 | 403,517 |
| 2025-04-16 | 281.00 | 291.00 | 275.00 | 281.50 | 205.53 | 679,185 |
| 2025-04-15 | 275.00 | 282.00 | 273.50 | 281.50 | 205.53 | 496,362 |
| 2025-04-14 | 280.00 | 284.00 | 266.00 | 272.00 | 198.60 | 608,964 |
| 2025-04-11 | 285.00 | 288.50 | 258.00 | 278.00 | 202.98 | 577,293 |
| 2025-04-10 | 231.00 | 297.50 | 231.00 | 288.50 | 210.65 | 1,077,493 |
| 2025-04-09 | 267.00 | 273.50 | 221.50 | 227.50 | 166.11 | 1,680,939 |
| 2025-04-08 | 233.00 | 265.50 | 229.00 | 265.00 | 193.49 | 1,317,988 |
| 2025-04-07 | 308.00 | 308.00 | 226.00 | 231.00 | 168.66 | 1,638,950 |
| 2025-04-02 | 315.00 | 321.50 | 301.00 | 310.50 | 226.71 | 668,881 |
| 2025-04-01 | 290.00 | 317.50 | 290.00 | 307.50 | 224.52 | 610,301 |
| 2025-03-31 | 294.50 | 296.50 | 275.50 | 292.50 | 213.57 | 885,641 |
| 2025-03-28 | 313.00 | 314.00 | 290.00 | 295.50 | 215.76 | 1,446,233 |
| 2025-03-27 | 320.00 | 324.50 | 308.50 | 315.00 | 229.99 | 967,626 |
| 2025-03-26 | 309.50 | 329.00 | 309.00 | 324.00 | 236.57 | 821,908 |
| 2025-03-25 | 305.00 | 310.00 | 300.50 | 307.50 | 224.52 | 348,140 |
| 2025-03-24 | 297.50 | 313.00 | 296.00 | 304.00 | 221.96 | 1,432,646 |
| 2025-03-21 | 291.00 | 301.00 | 290.50 | 296.00 | 216.12 | 1,167,640 |
| 2025-03-20 | 288.50 | 293.50 | 286.50 | 289.50 | 211.38 | 599,485 |
| 2025-03-19 | 290.50 | 298.00 | 285.00 | 288.50 | 210.65 | 762,812 |
| 2025-03-18 | 285.00 | 301.00 | 285.00 | 292.50 | 213.57 | 1,590,085 |
| 2025-03-17 | 246.00 | 296.00 | 246.00 | 285.00 | 208.09 | 2,751,437 |
| 2025-03-14 | 210.00 | 250.00 | 210.00 | 246.00 | 179.61 | 2,131,363 |
| 2025-03-13 | 211.00 | 212.00 | 205.00 | 208.00 | 151.87 | 136,559 |
| 2025-03-12 | 209.50 | 214.50 | 205.50 | 209.00 | 152.60 | 334,561 |
| 2025-03-11 | 201.50 | 209.00 | 196.00 | 208.00 | 151.87 | 397,597 |
| 2025-03-10 | 201.00 | 201.00 | 198.50 | 201.00 | 146.76 | 72,823 |
| 2025-03-07 | 204.00 | 204.00 | 198.00 | 200.00 | 146.03 | 123,701 |
| 2025-03-06 | 206.00 | 206.00 | 201.50 | 204.00 | 148.95 | 99,570 |
| 2025-03-05 | 206.50 | 208.00 | 202.00 | 205.50 | 150.04 | 243,847 |
| 2025-03-04 | 193.00 | 207.00 | 192.50 | 205.50 | 150.04 | 329,482 |
| 2025-03-03 | 198.00 | 198.00 | 190.00 | 192.50 | 140.55 | 109,119 |
| 2025-02-27 | 194.50 | 200.50 | 194.50 | 197.50 | 144.20 | 72,437 |
| 2025-02-26 | 192.00 | 196.00 | 190.50 | 196.00 | 143.11 | 72,116 |
| 2025-02-25 | 197.00 | 197.00 | 191.50 | 193.00 | 140.92 | 145,932 |
| 2025-02-24 | 199.00 | 200.00 | 191.00 | 194.50 | 142.01 | 177,738 |
| 2025-02-21 | 204.00 | 204.00 | 198.00 | 200.00 | 146.03 | 86,387 |
| 2025-02-20 | 205.00 | 205.50 | 201.50 | 202.00 | 147.49 | 92,214 |
| 2025-02-19 | 203.50 | 208.00 | 202.50 | 205.00 | 149.68 | 321,948 |
| 2025-02-18 | 199.50 | 205.00 | 195.50 | 202.00 | 147.49 | 143,555 |
| 2025-02-17 | 201.00 | 201.00 | 196.00 | 199.50 | 145.66 | 92,173 |
| 2025-02-14 | 199.00 | 201.00 | 198.00 | 200.00 | 146.03 | 68,627 |
| 2025-02-13 | 200.00 | 200.00 | 195.50 | 197.50 | 144.20 | 200,562 |
| 2025-02-12 | 205.00 | 205.00 | 196.00 | 202.50 | 147.85 | 426,587 |
| 2025-02-11 | 207.50 | 209.00 | 201.00 | 204.00 | 148.95 | 511,648 |
| 2025-02-10 | 193.00 | 217.00 | 193.00 | 209.00 | 152.60 | 939,708 |
| 2025-02-07 | 192.50 | 196.00 | 188.00 | 195.50 | 142.74 | 407,686 |
| 2025-02-06 | 187.50 | 196.00 | 187.00 | 192.00 | 140.19 | 803,738 |
| 2025-02-05 | 185.00 | 187.50 | 180.00 | 185.00 | 135.08 | 225,006 |
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.