Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 181.00 | 184.00 | 180.50 | 184.00 | 134.35 | 116,610 |
| 2025-02-03 | 183.00 | 183.00 | 179.00 | 181.00 | 132.16 | 140,133 |
| 2025-01-22 | 186.00 | 187.00 | 180.00 | 183.00 | 133.62 | 499,765 |
| 2025-01-21 | 173.50 | 192.00 | 173.50 | 185.50 | 135.44 | 473,482 |
| 2025-01-20 | 170.00 | 176.50 | 169.50 | 173.00 | 126.31 | 1,744,423 |
| 2025-01-17 | 171.00 | 171.00 | 168.00 | 169.00 | 123.39 | 35,807 |
| 2025-01-16 | 169.00 | 172.00 | 168.50 | 169.50 | 123.76 | 117,148 |
| 2025-01-15 | 170.00 | 170.00 | 167.00 | 169.00 | 123.39 | 24,528 |
| 2025-01-14 | 170.00 | 170.00 | 163.50 | 170.00 | 124.12 | 37,776 |
| 2025-01-13 | 170.00 | 170.00 | 164.50 | 168.50 | 123.03 | 67,397 |
| 2025-01-10 | 170.50 | 172.00 | 167.00 | 169.00 | 123.39 | 95,829 |
| 2025-01-09 | 172.00 | 174.00 | 169.00 | 169.00 | 123.39 | 77,962 |
| 2025-01-08 | 173.00 | 173.50 | 169.50 | 170.00 | 124.12 | 85,273 |
| 2025-01-07 | 171.00 | 173.00 | 170.00 | 172.50 | 125.95 | 68,188 |
| 2025-01-06 | 170.00 | 173.00 | 166.50 | 171.00 | 124.85 | 223,802 |
| 2025-01-03 | 164.00 | 171.00 | 164.00 | 169.50 | 123.76 | 85,998 |
| 2025-01-02 | 166.00 | 166.00 | 163.00 | 164.00 | 119.74 | 43,173 |
| 2024-12-31 | 163.00 | 166.00 | 163.00 | 166.00 | 121.20 | 34,694 |
| 2024-12-30 | 165.00 | 166.00 | 163.50 | 164.50 | 120.11 | 26,300 |
| 2024-12-27 | 164.50 | 165.00 | 162.50 | 165.00 | 120.47 | 34,559 |
| 2024-12-26 | 166.50 | 167.50 | 162.50 | 164.00 | 119.74 | 115,225 |
| 2024-12-25 | 165.00 | 169.00 | 160.00 | 165.00 | 120.47 | 317,053 |
| 2024-12-24 | 159.00 | 162.00 | 157.00 | 162.00 | 118.28 | 39,611 |
| 2024-12-23 | 156.00 | 158.00 | 155.50 | 158.00 | 115.36 | 59,680 |
| 2024-12-20 | 157.50 | 157.50 | 155.50 | 156.00 | 113.90 | 62,795 |
| 2024-12-19 | 160.00 | 160.00 | 157.00 | 159.00 | 116.09 | 26,032 |
| 2024-12-18 | 159.50 | 160.50 | 158.00 | 160.00 | 116.82 | 56,036 |
| 2024-12-17 | 159.00 | 160.00 | 158.00 | 160.00 | 116.82 | 29,233 |
| 2024-12-16 | 163.00 | 163.00 | 157.00 | 159.00 | 116.09 | 187,567 |
| 2024-12-13 | 165.00 | 165.00 | 159.00 | 160.00 | 116.82 | 101,717 |
| 2024-12-12 | 167.00 | 167.00 | 163.00 | 165.00 | 120.47 | 29,898 |
| 2024-12-11 | 165.50 | 167.50 | 164.00 | 166.00 | 121.20 | 69,579 |
| 2024-12-10 | 167.50 | 167.50 | 163.50 | 164.50 | 120.11 | 66,047 |
| 2024-12-09 | 168.00 | 168.50 | 165.50 | 167.00 | 121.93 | 170,466 |
| 2024-12-06 | 167.00 | 170.00 | 166.50 | 168.00 | 122.66 | 144,072 |
| 2024-12-05 | 167.00 | 170.00 | 166.50 | 169.50 | 123.76 | 31,531 |
| 2024-12-04 | 169.00 | 170.00 | 165.00 | 166.00 | 121.20 | 100,323 |
| 2024-12-03 | 171.00 | 173.00 | 166.00 | 169.50 | 123.76 | 272,049 |
| 2024-12-02 | 170.00 | 170.00 | 166.50 | 170.00 | 124.12 | 23,117 |
| 2024-11-29 | 164.00 | 171.00 | 163.50 | 169.00 | 123.39 | 97,945 |
| 2024-11-28 | 169.00 | 170.00 | 163.00 | 165.00 | 120.47 | 117,815 |
| 2024-11-27 | 172.00 | 173.00 | 166.00 | 166.50 | 121.57 | 156,556 |
| 2024-11-26 | 177.00 | 177.00 | 172.50 | 174.50 | 127.41 | 41,949 |
| 2024-11-25 | 178.50 | 179.00 | 174.00 | 177.00 | 129.24 | 65,153 |
| 2024-11-22 | 174.00 | 181.00 | 172.00 | 177.00 | 129.24 | 173,231 |
| 2024-11-21 | 176.50 | 177.00 | 172.00 | 174.00 | 127.04 | 170,033 |
| 2024-11-20 | 178.00 | 179.00 | 176.50 | 177.00 | 129.24 | 24,806 |
| 2024-11-19 | 178.50 | 180.00 | 177.00 | 178.00 | 129.97 | 164,751 |
| 2024-11-18 | 182.50 | 183.50 | 179.00 | 180.00 | 131.43 | 77,612 |
| 2024-11-15 | 187.00 | 187.50 | 182.00 | 185.00 | 135.08 | 107,014 |
| 2024-11-14 | 192.00 | 192.00 | 185.00 | 186.00 | 135.81 | 134,508 |
| 2024-11-13 | 195.00 | 196.50 | 189.00 | 189.00 | 138.00 | 302,845 |
| 2024-11-12 | 197.50 | 198.00 | 195.50 | 196.50 | 143.47 | 19,225 |
| 2024-11-11 | 199.00 | 199.00 | 195.50 | 197.00 | 143.84 | 25,760 |
| 2024-11-08 | 199.50 | 200.00 | 195.00 | 196.50 | 143.47 | 67,884 |
| 2024-11-07 | 201.00 | 202.00 | 196.00 | 199.00 | 145.30 | 62,154 |
| 2024-11-06 | 198.00 | 200.50 | 198.00 | 200.50 | 146.39 | 14,844 |
| 2024-11-05 | 200.50 | 201.00 | 194.00 | 198.00 | 144.57 | 131,456 |
| 2024-11-04 | 201.00 | 201.00 | 199.00 | 200.50 | 146.39 | 19,379 |
| 2024-11-01 | 202.00 | 202.00 | 199.00 | 199.00 | 145.30 | 50,849 |
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.