Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 555.00
-7.00 (-1.25%)
Sep 5, 2025, 2:59 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 461.54 | 472.31 | 449.23 | 472.31 | 472.31 | 2.33% | 602,194 |
| Aug 18, 2025 | 407.69 | 463.08 | 406.15 | 461.54 | 461.54 | 12.78% | 889,152 |
| Aug 15, 2025 | 396.15 | 413.08 | 394.62 | 409.23 | 409.23 | 3.30% | 589,898 |
| Aug 14, 2025 | 381.15 | 396.15 | 381.15 | 396.15 | 396.15 | 2.79% | 514,121 |
| Aug 13, 2025 | 381.15 | 387.69 | 376.92 | 385.38 | 385.38 | -0.60% | 392,218 |
| Aug 12, 2025 | 388.46 | 391.54 | 378.08 | 387.69 | 387.69 | - | 675,734 |
| Aug 11, 2025 | 378.08 | 390.00 | 369.23 | 387.69 | 387.69 | 2.23% | 515,797 |
| Aug 8, 2025 | 380.00 | 381.92 | 374.23 | 379.23 | 379.23 | -0.30% | 210,363 |
| Aug 7, 2025 | 370.77 | 382.69 | 370.77 | 380.38 | 380.38 | 2.91% | 240,664 |
| Aug 6, 2025 | 374.62 | 374.62 | 366.54 | 369.62 | 369.62 | -1.33% | 215,826 |
| Aug 5, 2025 | 380.00 | 381.15 | 371.92 | 374.62 | 374.62 | -1.01% | 177,493 |
| Aug 4, 2025 | 380.38 | 381.54 | 373.46 | 378.46 | 378.46 | -0.50% | 65,727 |
| Aug 1, 2025 | 371.54 | 381.92 | 369.23 | 380.38 | 380.38 | 1.02% | 152,757 |
| Jul 31, 2025 | 378.85 | 379.62 | 371.54 | 376.54 | 376.54 | -0.51% | 238,485 |
| Jul 30, 2025 | 378.46 | 383.85 | 375.00 | 378.46 | 378.46 | 0.41% | 330,976 |
| Jul 29, 2025 | 371.54 | 383.08 | 370.00 | 376.92 | 376.92 | 1.66% | 393,407 |
| Jul 28, 2025 | 359.23 | 371.54 | 357.69 | 370.77 | 370.77 | 2.55% | 347,736 |
| Jul 25, 2025 | 370.77 | 370.77 | 354.23 | 361.54 | 361.54 | -2.29% | 446,316 |
| Jul 24, 2025 | 348.85 | 370.38 | 348.85 | 370.00 | 370.00 | 5.48% | 464,500 |
| Jul 23, 2025 | 350.00 | 355.38 | 346.15 | 350.77 | 350.77 | -0.65% | 178,653 |
| Jul 22, 2025 | 356.92 | 364.23 | 342.31 | 353.08 | 353.08 | -1.92% | 426,669 |
| Jul 21, 2025 | 363.46 | 372.31 | 357.31 | 360.00 | 360.00 | -0.95% | 453,205 |
| Jul 18, 2025 | 361.54 | 373.08 | 355.77 | 363.46 | 363.46 | 0.85% | 540,536 |
| Jul 17, 2025 | 328.46 | 362.69 | 328.08 | 360.38 | 360.38 | 9.98% | 695,071 |
| Jul 16, 2025 | 319.62 | 331.15 | 319.62 | 327.69 | 327.69 | 1.31% | 208,446 |
| Jul 15, 2025 | 316.54 | 325.00 | 315.00 | 323.46 | 323.46 | 2.19% | 209,533 |
| Jul 14, 2025 | 321.54 | 321.54 | 313.85 | 316.54 | 316.54 | -1.56% | 154,079 |
| Jul 11, 2025 | 323.08 | 325.38 | 315.77 | 321.54 | 321.54 | -0.48% | 285,680 |
| Jul 10, 2025 | 301.54 | 330.38 | 301.54 | 323.08 | 323.08 | 7.14% | 489,392 |
| Jul 9, 2025 | 300.00 | 302.31 | 298.46 | 301.54 | 301.54 | 0.13% | 138,480 |
| Jul 8, 2025 | 301.15 | 303.46 | 298.46 | 301.15 | 301.15 | -0.89% | 170,811 |
| Jul 7, 2025 | 298.85 | 306.54 | 298.85 | 303.85 | 303.85 | - | 115,137 |
| Jul 4, 2025 | 305.77 | 305.77 | 297.69 | 303.85 | 303.85 | - | 105,533 |
| Jul 3, 2025 | 297.69 | 311.54 | 297.69 | 303.85 | 303.85 | 0.51% | 267,362 |
| Jul 2, 2025 | 291.54 | 302.31 | 288.46 | 302.31 | 302.31 | 2.08% | 316,707 |
| Jul 1, 2025 | 303.85 | 304.62 | 291.15 | 296.15 | 296.15 | -2.16% | 500,131 |
| Jun 30, 2025 | 317.31 | 317.31 | 299.23 | 302.69 | 302.69 | -4.61% | 625,024 |