Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 418.50
+28.50 (7.31%)
Oct 31, 2025, 1:58 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 390.00 | 429.50 | 384.50 | 429.50 | 429.50 | 10.13% | 378,246 |
| Oct 30, 2025 | 389.50 | 396.50 | 378.50 | 390.00 | 390.00 | 0.39% | 233,156 |
| Oct 29, 2025 | 388.00 | 391.50 | 381.00 | 388.50 | 388.50 | 0.13% | 283,197 |
| Oct 28, 2025 | 405.00 | 405.00 | 378.00 | 388.00 | 388.00 | -4.32% | 620,529 |
| Oct 27, 2025 | 401.00 | 406.00 | 396.00 | 405.50 | 405.50 | 2.79% | 268,125 |
| Oct 23, 2025 | 394.00 | 399.50 | 386.00 | 394.50 | 394.50 | - | 188,763 |
| Oct 22, 2025 | 405.00 | 408.00 | 385.00 | 394.50 | 394.50 | -3.66% | 430,792 |
| Oct 21, 2025 | 415.50 | 419.00 | 405.00 | 409.50 | 409.50 | -1.33% | 335,930 |
| Oct 20, 2025 | 411.00 | 426.00 | 408.50 | 415.00 | 415.00 | - | 289,731 |
| Oct 17, 2025 | 425.00 | 425.00 | 409.00 | 415.00 | 415.00 | -2.58% | 134,791 |
| Oct 16, 2025 | 447.50 | 451.50 | 414.50 | 426.00 | 426.00 | -4.80% | 342,282 |
| Oct 15, 2025 | 441.00 | 453.00 | 439.50 | 447.50 | 447.50 | 1.94% | 61,674 |
| Oct 14, 2025 | 449.50 | 458.50 | 437.50 | 439.00 | 439.00 | -2.88% | 131,672 |
| Oct 13, 2025 | 455.00 | 456.50 | 440.00 | 452.00 | 452.00 | -1.74% | 84,061 |
| Oct 9, 2025 | 448.50 | 461.50 | 448.00 | 460.00 | 460.00 | 3.02% | 115,846 |
| Oct 8, 2025 | 438.50 | 449.00 | 424.00 | 446.50 | 446.50 | 0.68% | 112,990 |
| Oct 7, 2025 | 454.00 | 460.00 | 428.50 | 443.50 | 443.50 | -2.74% | 169,592 |
| Oct 3, 2025 | 479.00 | 479.50 | 450.00 | 456.00 | 456.00 | -5.00% | 246,257 |
| Oct 2, 2025 | 457.00 | 487.50 | 457.00 | 480.00 | 480.00 | 4.80% | 184,590 |
| Oct 1, 2025 | 474.50 | 475.00 | 455.00 | 458.00 | 458.00 | -3.27% | 183,144 |
| Sep 30, 2025 | 491.50 | 498.00 | 460.00 | 473.50 | 473.50 | -2.47% | 186,966 |
| Sep 29, 2025 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | -1.22% | 186,653 |
| Sep 26, 2025 | 507.00 | 509.00 | 481.00 | 491.50 | 491.50 | -4.00% | 170,766 |
| Sep 25, 2025 | 519.00 | 526.00 | 504.00 | 512.00 | 512.00 | -2.29% | 169,981 |
| Sep 24, 2025 | 512.00 | 524.00 | 495.00 | 524.00 | 524.00 | 2.34% | 283,048 |
| Sep 23, 2025 | 495.50 | 544.00 | 490.00 | 512.00 | 512.00 | 3.33% | 571,845 |
| Sep 22, 2025 | 430.00 | 496.50 | 421.50 | 495.50 | 495.50 | 14.43% | 532,239 |
| Sep 19, 2025 | 462.00 | 462.00 | 402.50 | 433.00 | 433.00 | -5.97% | 531,626 |
| Sep 18, 2025 | 479.50 | 479.50 | 458.50 | 460.50 | 460.50 | -2.85% | 209,741 |
| Sep 17, 2025 | 503.00 | 505.00 | 461.00 | 474.00 | 474.00 | -5.77% | 377,540 |
| Sep 16, 2025 | 511.00 | 511.00 | 498.00 | 503.00 | 503.00 | 0.20% | 173,502 |
| Sep 15, 2025 | 511.00 | 522.00 | 501.00 | 502.00 | 502.00 | -1.76% | 110,784 |
| Sep 12, 2025 | 513.00 | 519.00 | 507.00 | 511.00 | 511.00 | -0.39% | 142,433 |
| Sep 11, 2025 | 518.00 | 526.00 | 511.00 | 513.00 | 513.00 | -0.77% | 159,747 |
| Sep 10, 2025 | 525.00 | 525.00 | 507.00 | 517.00 | 517.00 | -0.77% | 184,443 |
| Sep 9, 2025 | 525.00 | 525.00 | 500.00 | 521.00 | 521.00 | -0.76% | 265,380 |
| Sep 8, 2025 | 560.00 | 563.00 | 513.00 | 525.00 | 525.00 | -5.41% | 320,500 |
| Sep 5, 2025 | 565.00 | 572.00 | 543.00 | 555.00 | 555.00 | -1.25% | 269,432 |
| Sep 4, 2025 | 509.00 | 562.00 | 500.00 | 562.00 | 562.00 | 11.73% | 409,556 |
| Sep 3, 2025 | 500.00 | 516.00 | 486.50 | 503.00 | 503.00 | -0.20% | 347,489 |
| Sep 2, 2025 | 551.00 | 561.00 | 498.50 | 504.00 | 504.00 | -8.53% | 657,774 |
| Sep 1, 2025 | 600.00 | 602.00 | 549.00 | 551.00 | 551.00 | -8.17% | 418,890 |
| Aug 29, 2025 | 608.00 | 631.00 | 568.00 | 600.00 | 600.00 | -4.46% | 593,600 |
| Aug 28, 2025 | 586.00 | 677.00 | 586.00 | 628.00 | 628.00 | 7.42% | 1,028,382 |
| Aug 27, 2025 | 584.62 | 604.62 | 551.54 | 584.62 | 584.62 | -0.13% | 1,121,409 |
| Aug 26, 2025 | 570.77 | 592.31 | 553.85 | 585.38 | 585.38 | 3.82% | 659,593 |
| Aug 25, 2025 | 515.38 | 566.92 | 515.38 | 563.85 | 563.85 | 9.40% | 575,593 |
| Aug 22, 2025 | 483.85 | 517.69 | 482.31 | 515.38 | 515.38 | 6.86% | 380,331 |
| Aug 21, 2025 | 461.54 | 482.31 | 461.54 | 482.31 | 482.31 | 4.50% | 310,613 |
| Aug 20, 2025 | 469.23 | 470.77 | 455.38 | 461.54 | 461.54 | -2.28% | 502,004 |