Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 505.00
+1.00 (0.20%)
Aug 12, 2025, 1:59 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 505.00 | 509.00 | 491.50 | 504.00 | 504.00 | - | 407,126 |
| Aug 11, 2025 | 491.50 | 507.00 | 480.00 | 504.00 | 504.00 | 2.23% | 346,503 |
| Aug 8, 2025 | 494.00 | 496.50 | 486.50 | 493.00 | 493.00 | -0.30% | 125,570 |
| Aug 7, 2025 | 482.00 | 497.50 | 482.00 | 494.50 | 494.50 | 2.91% | 144,467 |
| Aug 6, 2025 | 487.00 | 487.00 | 476.50 | 480.50 | 480.50 | -1.33% | 130,600 |
| Aug 5, 2025 | 494.00 | 495.50 | 483.50 | 487.00 | 487.00 | -1.02% | 107,178 |
| Aug 4, 2025 | 494.50 | 496.00 | 485.50 | 492.00 | 492.00 | -0.51% | 40,223 |
| Aug 1, 2025 | 483.00 | 496.50 | 480.00 | 494.50 | 494.50 | 1.02% | 117,505 |
| Jul 31, 2025 | 492.50 | 493.50 | 483.00 | 489.50 | 489.50 | -0.51% | 143,153 |
| Jul 30, 2025 | 492.00 | 499.00 | 487.50 | 492.00 | 492.00 | 0.41% | 195,904 |
| Jul 29, 2025 | 483.00 | 498.00 | 481.00 | 490.00 | 490.00 | 1.66% | 272,513 |
| Jul 28, 2025 | 467.00 | 483.00 | 465.00 | 482.00 | 482.00 | 2.55% | 208,270 |
| Jul 25, 2025 | 482.00 | 482.00 | 460.50 | 470.00 | 470.00 | -2.29% | 271,193 |
| Jul 24, 2025 | 453.50 | 481.50 | 453.50 | 481.00 | 481.00 | 5.48% | 286,101 |
| Jul 23, 2025 | 455.00 | 462.00 | 450.00 | 456.00 | 456.00 | -0.65% | 112,797 |
| Jul 22, 2025 | 464.00 | 473.50 | 445.00 | 459.00 | 459.00 | -1.92% | 263,904 |
| Jul 21, 2025 | 472.50 | 484.00 | 464.50 | 468.00 | 468.00 | -0.95% | 269,470 |
| Jul 18, 2025 | 470.00 | 485.00 | 462.50 | 472.50 | 472.50 | 0.85% | 327,665 |
| Jul 17, 2025 | 427.00 | 471.50 | 426.50 | 468.50 | 468.50 | 9.98% | 424,293 |
| Jul 16, 2025 | 415.50 | 430.50 | 415.50 | 426.00 | 426.00 | 1.31% | 123,453 |
| Jul 15, 2025 | 411.50 | 422.50 | 409.50 | 420.50 | 420.50 | 2.19% | 127,085 |
| Jul 14, 2025 | 418.00 | 418.00 | 408.00 | 411.50 | 411.50 | -1.56% | 91,340 |
| Jul 11, 2025 | 420.00 | 423.00 | 410.50 | 418.00 | 418.00 | -0.48% | 170,269 |
| Jul 10, 2025 | 392.00 | 429.50 | 392.00 | 420.00 | 420.00 | 7.14% | 292,155 |
| Jul 9, 2025 | 390.00 | 393.00 | 388.00 | 392.00 | 392.00 | 0.13% | 83,406 |
| Jul 8, 2025 | 391.50 | 394.50 | 388.00 | 391.50 | 391.50 | -0.89% | 102,188 |
| Jul 7, 2025 | 388.50 | 398.50 | 388.50 | 395.00 | 395.00 | - | 69,209 |
| Jul 4, 2025 | 397.50 | 397.50 | 387.00 | 395.00 | 395.00 | - | 76,991 |
| Jul 3, 2025 | 387.00 | 405.00 | 387.00 | 395.00 | 395.00 | 0.51% | 159,471 |
| Jul 2, 2025 | 379.00 | 393.00 | 375.00 | 393.00 | 393.00 | 2.08% | 203,591 |
| Jul 1, 2025 | 395.00 | 396.00 | 378.50 | 385.00 | 385.00 | -2.16% | 304,953 |
| Jun 30, 2025 | 412.50 | 412.50 | 389.00 | 393.50 | 393.50 | -4.61% | 374,046 |
| Jun 27, 2025 | 415.00 | 421.50 | 397.00 | 412.50 | 412.50 | -0.84% | 324,066 |
| Jun 26, 2025 | 416.00 | 420.00 | 393.00 | 416.00 | 416.00 | -1.19% | 256,153 |
| Jun 25, 2025 | 436.00 | 436.00 | 416.00 | 421.00 | 421.00 | -2.43% | 154,406 |
| Jun 24, 2025 | 404.00 | 436.00 | 404.00 | 431.50 | 431.50 | 4.86% | 338,904 |
| Jun 23, 2025 | 405.00 | 411.50 | 401.00 | 411.50 | 400.50 | -0.24% | 309,705 |
| Jun 20, 2025 | 411.50 | 412.50 | 400.50 | 412.50 | 401.47 | 0.24% | 255,047 |
| Jun 19, 2025 | 403.50 | 411.50 | 400.50 | 411.50 | 400.50 | 0.12% | 161,655 |
| Jun 18, 2025 | 410.00 | 415.50 | 402.00 | 411.00 | 400.01 | 0.24% | 142,776 |
| Jun 17, 2025 | 400.00 | 411.50 | 398.50 | 410.00 | 399.04 | 2.63% | 294,992 |
| Jun 16, 2025 | 392.50 | 399.50 | 383.50 | 399.50 | 388.82 | 1.78% | 174,009 |
| Jun 13, 2025 | 390.50 | 394.50 | 382.50 | 392.50 | 382.01 | 0.51% | 207,076 |
| Jun 12, 2025 | 384.50 | 401.50 | 374.00 | 390.50 | 380.06 | 1.56% | 477,251 |
| Jun 11, 2025 | 369.50 | 385.00 | 359.00 | 384.50 | 374.22 | 3.36% | 444,010 |
| Jun 10, 2025 | 379.50 | 381.50 | 361.50 | 372.00 | 362.06 | -1.72% | 391,054 |
| Jun 9, 2025 | 359.50 | 386.00 | 356.00 | 378.50 | 368.38 | 5.43% | 765,039 |
| Jun 6, 2025 | 316.00 | 378.00 | 314.00 | 359.00 | 349.40 | 14.51% | 958,312 |
| Jun 5, 2025 | 313.00 | 320.50 | 313.00 | 313.50 | 305.12 | -1.26% | 176,195 |
| Jun 4, 2025 | 310.00 | 319.00 | 308.00 | 317.50 | 309.01 | 2.42% | 261,406 |