Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 450.00
+1.50 (0.33%)
At close: Dec 5, 2025
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 445.00 | 451.00 | 443.00 | 450.00 | 450.00 | 0.33% | 208,575 |
| Dec 4, 2025 | 440.50 | 456.00 | 439.00 | 448.50 | 448.50 | 0.79% | 230,669 |
| Dec 3, 2025 | 419.50 | 445.00 | 419.50 | 445.00 | 445.00 | 6.08% | 294,519 |
| Dec 2, 2025 | 413.00 | 420.00 | 413.00 | 419.50 | 419.50 | 0.48% | 95,860 |
| Dec 1, 2025 | 416.00 | 426.00 | 413.00 | 417.50 | 417.50 | -0.83% | 171,302 |
| Nov 28, 2025 | 395.00 | 425.00 | 395.00 | 421.00 | 421.00 | 7.12% | 252,200 |
| Nov 27, 2025 | 391.50 | 399.50 | 390.00 | 393.00 | 393.00 | 0.51% | 53,804 |
| Nov 26, 2025 | 394.00 | 396.00 | 387.50 | 391.00 | 391.00 | -0.13% | 94,765 |
| Nov 25, 2025 | 399.00 | 399.00 | 388.50 | 391.50 | 391.50 | 0.38% | 60,365 |
| Nov 24, 2025 | 398.00 | 398.00 | 384.50 | 390.00 | 390.00 | - | 103,648 |
| Nov 21, 2025 | 398.00 | 400.00 | 386.50 | 390.00 | 390.00 | -3.23% | 100,056 |
| Nov 20, 2025 | 390.00 | 406.50 | 390.00 | 403.00 | 403.00 | 3.73% | 107,344 |
| Nov 19, 2025 | 387.50 | 388.50 | 382.50 | 388.50 | 388.50 | 0.26% | 84,268 |
| Nov 18, 2025 | 387.50 | 391.00 | 379.00 | 387.50 | 387.50 | -1.02% | 190,901 |
| Nov 17, 2025 | 404.50 | 404.50 | 381.00 | 391.50 | 391.50 | -2.25% | 201,707 |
| Nov 14, 2025 | 404.50 | 404.50 | 395.00 | 400.50 | 400.50 | -1.35% | 72,825 |
| Nov 13, 2025 | 401.00 | 410.00 | 400.00 | 406.00 | 406.00 | 1.25% | 118,944 |
| Nov 12, 2025 | 400.00 | 401.50 | 394.00 | 401.00 | 401.00 | 0.75% | 104,945 |
| Nov 11, 2025 | 411.50 | 411.50 | 385.00 | 398.00 | 398.00 | -4.44% | 319,799 |
| Nov 10, 2025 | 440.00 | 442.50 | 410.00 | 416.50 | 416.50 | -5.66% | 304,361 |
| Nov 7, 2025 | 445.00 | 451.50 | 438.00 | 441.50 | 441.50 | -2.21% | 136,900 |
| Nov 6, 2025 | 438.50 | 459.50 | 438.50 | 451.50 | 451.50 | 1.35% | 167,762 |
| Nov 5, 2025 | 460.00 | 460.00 | 428.50 | 445.50 | 445.50 | -3.36% | 284,291 |
| Nov 4, 2025 | 446.00 | 467.50 | 443.00 | 461.00 | 461.00 | 3.71% | 525,080 |
| Nov 3, 2025 | 429.50 | 446.00 | 422.00 | 444.50 | 444.50 | 3.49% | 481,269 |
| 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% | 178,490 |
| Sep 30, 2025 | 491.50 | 498.00 | 460.00 | 473.50 | 473.50 | -3.66% | 186,966 |
| 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% | 137,534 |
| 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 |