Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 460.00
+13.50 (3.02%)
Oct 9, 2025, 2:59 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |