Taiwan Puritic Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 201.00 | 202.00 | 199.00 | 201.50 | 147.12 | 50,355 |
| 2024-10-29 | 201.50 | 202.00 | 199.50 | 201.00 | 146.76 | 63,572 |
| 2024-10-28 | 202.00 | 203.50 | 199.00 | 203.00 | 148.22 | 115,983 |
| 2024-10-25 | 201.00 | 202.00 | 199.50 | 202.00 | 147.49 | 19,051 |
| 2024-10-24 | 200.00 | 202.00 | 199.00 | 202.00 | 147.49 | 52,364 |
| 2024-10-23 | 201.50 | 203.00 | 198.00 | 201.00 | 146.76 | 87,152 |
| 2024-10-22 | 203.00 | 203.00 | 199.00 | 202.00 | 147.49 | 71,141 |
| 2024-10-21 | 202.50 | 203.50 | 201.00 | 201.00 | 146.76 | 49,380 |
| 2024-10-18 | 203.00 | 205.00 | 200.00 | 201.00 | 146.76 | 92,912 |
| 2024-10-17 | 203.00 | 206.00 | 201.50 | 202.00 | 147.49 | 206,352 |
| 2024-10-16 | 201.50 | 203.00 | 199.00 | 201.50 | 147.12 | 257,600 |
| 2024-10-15 | 197.00 | 203.50 | 195.50 | 201.00 | 146.76 | 295,088 |
| 2024-10-14 | 195.00 | 201.00 | 195.00 | 197.00 | 143.84 | 172,006 |
| 2024-10-11 | 195.00 | 199.00 | 194.00 | 196.00 | 143.11 | 89,534 |
| 2024-10-09 | 196.00 | 196.00 | 193.00 | 193.50 | 141.28 | 30,641 |
| 2024-10-08 | 197.50 | 197.50 | 193.00 | 195.00 | 142.38 | 43,715 |
| 2024-10-07 | 198.00 | 198.00 | 194.00 | 197.50 | 144.20 | 43,279 |
| 2024-10-04 | 198.50 | 199.50 | 194.00 | 195.50 | 142.74 | 69,665 |
| 2024-10-01 | 199.50 | 200.00 | 198.00 | 200.00 | 146.03 | 17,733 |
| 2024-09-30 | 202.50 | 202.50 | 198.00 | 199.50 | 145.66 | 31,486 |
| 2024-09-27 | 203.00 | 204.00 | 201.00 | 203.00 | 148.22 | 57,843 |
| 2024-09-26 | 204.00 | 204.00 | 201.50 | 203.00 | 148.22 | 89,469 |
| 2024-09-25 | 200.19 | 201.17 | 197.74 | 199.21 | 145.45 | 92,097 |
| 2024-09-24 | 202.15 | 202.15 | 199.70 | 200.19 | 146.17 | 96,889 |
| 2024-09-23 | 199.21 | 201.17 | 198.23 | 201.17 | 146.89 | 45,390 |
| 2024-09-20 | 201.66 | 201.66 | 196.27 | 198.23 | 144.74 | 157,489 |
| 2024-09-19 | 199.21 | 201.17 | 198.23 | 199.70 | 145.81 | 83,057 |
| 2024-09-18 | 199.21 | 200.19 | 197.25 | 197.25 | 144.02 | 52,983 |
| 2024-09-16 | 193.32 | 199.21 | 191.85 | 196.76 | 143.66 | 61,586 |
| 2024-09-13 | 192.83 | 193.81 | 191.85 | 192.34 | 140.44 | 39,906 |
| 2024-09-12 | 190.87 | 192.83 | 190.38 | 192.34 | 140.44 | 13,521 |
| 2024-09-11 | 192.34 | 194.30 | 186.45 | 189.89 | 138.65 | 175,841 |
| 2024-09-10 | 196.27 | 196.27 | 191.85 | 194.30 | 141.87 | 37,401 |
| 2024-09-09 | 193.32 | 195.29 | 192.83 | 194.30 | 141.87 | 31,121 |
| 2024-09-06 | 196.27 | 196.27 | 194.30 | 195.29 | 142.59 | 24,114 |
| 2024-09-05 | 197.25 | 197.25 | 193.32 | 194.79 | 142.23 | 35,043 |
| 2024-09-04 | 196.27 | 197.74 | 192.34 | 196.27 | 143.30 | 67,796 |
| 2024-09-03 | 202.15 | 202.15 | 199.21 | 200.68 | 146.53 | 35,205 |
| 2024-09-02 | 202.15 | 205.10 | 200.19 | 200.68 | 146.53 | 112,266 |
| 2024-08-30 | 202.15 | 202.15 | 199.21 | 202.15 | 147.60 | 15,115 |
| 2024-08-29 | 202.15 | 204.12 | 200.19 | 200.68 | 146.53 | 58,019 |
| 2024-08-28 | 198.23 | 198.72 | 196.27 | 197.74 | 144.38 | 33,968 |
| 2024-08-27 | 197.74 | 198.72 | 194.79 | 196.76 | 143.66 | 31,561 |
| 2024-08-26 | 195.29 | 199.21 | 195.29 | 198.23 | 144.74 | 74,990 |
| 2024-08-23 | 193.81 | 197.25 | 193.81 | 196.27 | 143.30 | 67,900 |
| 2024-08-22 | 196.27 | 198.72 | 194.30 | 197.25 | 144.02 | 33,768 |
| 2024-08-21 | 198.23 | 202.65 | 196.27 | 198.23 | 144.74 | 129,664 |
| 2024-08-20 | 199.21 | 199.70 | 196.27 | 198.23 | 144.74 | 45,798 |
| 2024-08-19 | 198.23 | 200.19 | 197.25 | 199.21 | 145.45 | 84,913 |
| 2024-08-16 | 195.29 | 198.23 | 194.79 | 195.29 | 142.59 | 38,433 |
| 2024-08-15 | 192.83 | 195.29 | 191.85 | 195.29 | 142.59 | 20,235 |
| 2024-08-14 | 192.83 | 195.78 | 192.83 | 194.79 | 142.23 | 93,499 |
| 2024-08-13 | 192.34 | 192.34 | 190.38 | 190.38 | 139.00 | 40,141 |
| 2024-08-12 | 191.36 | 192.83 | 187.43 | 190.38 | 139.00 | 186,162 |
| 2024-08-09 | 181.55 | 193.81 | 181.55 | 188.42 | 137.57 | 181,396 |
| 2024-08-08 | 177.13 | 181.55 | 176.64 | 181.06 | 132.20 | 52,533 |
| 2024-08-07 | 171.73 | 181.55 | 171.73 | 179.58 | 131.12 | 83,835 |
| 2024-08-06 | 167.81 | 175.17 | 166.83 | 171.73 | 125.39 | 120,980 |
| 2024-08-05 | 186.45 | 186.45 | 166.83 | 171.24 | 125.03 | 237,772 |
| 2024-08-02 | 194.30 | 197.74 | 183.02 | 190.38 | 139.00 | 329,071 |
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.