Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 536.00
+8.00 (1.52%)
At close: Jul 9, 2026
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 528.00 | 541.00 | 528.00 | 538.00 | 538.00 | 1.89% | 84,328 |
| Jul 8, 2026 | 537.00 | 539.00 | 528.00 | 528.00 | 528.00 | -1.12% | 71,736 |
| Jul 7, 2026 | 554.00 | 554.00 | 530.00 | 534.00 | 534.00 | -2.91% | 156,999 |
| Jul 6, 2026 | 538.00 | 552.00 | 532.00 | 550.00 | 550.00 | 1.29% | 275,754 |
| Jul 3, 2026 | 541.00 | 552.00 | 535.00 | 543.00 | 543.00 | -1.63% | 154,453 |
| Jul 2, 2026 | 537.00 | 552.00 | 530.00 | 552.00 | 552.00 | 2.41% | 128,304 |
| Jul 1, 2026 | 545.00 | 545.00 | 530.00 | 539.00 | 539.00 | 0.37% | 154,196 |
| Jun 30, 2026 | 538.00 | 546.00 | 530.00 | 537.00 | 537.00 | - | 126,935 |
| Jun 29, 2026 | 545.00 | 546.00 | 518.00 | 537.00 | 537.00 | -0.74% | 267,174 |
| Jun 26, 2026 | 560.00 | 560.00 | 531.00 | 541.00 | 541.00 | -2.52% | 373,030 |
| Jun 25, 2026 | 566.00 | 578.00 | 561.00 | 569.00 | 554.98 | 0.89% | 378,053 |
| Jun 24, 2026 | 548.00 | 570.00 | 545.00 | 564.00 | 550.10 | 1.26% | 478,210 |
| Jun 23, 2026 | 562.00 | 564.00 | 553.00 | 557.00 | 543.27 | -0.36% | 189,791 |
| Jun 22, 2026 | 569.00 | 569.00 | 553.00 | 559.00 | 545.22 | -0.53% | 142,551 |
| Jun 18, 2026 | 556.00 | 564.00 | 540.00 | 562.00 | 548.15 | 1.08% | 233,216 |
| Jun 17, 2026 | 560.00 | 560.00 | 549.00 | 556.00 | 542.30 | 0.72% | 78,057 |
| Jun 16, 2026 | 569.00 | 569.00 | 545.00 | 552.00 | 538.39 | -2.82% | 183,681 |
| Jun 15, 2026 | 555.00 | 582.00 | 543.00 | 568.00 | 554.00 | 4.22% | 453,904 |
| Jun 12, 2026 | 533.00 | 551.00 | 533.00 | 545.00 | 531.57 | 2.64% | 185,955 |
| Jun 11, 2026 | 531.00 | 541.00 | 519.00 | 531.00 | 517.91 | -1.67% | 261,270 |
| Jun 10, 2026 | 555.00 | 555.00 | 530.00 | 540.00 | 526.69 | -3.91% | 443,692 |
| Jun 9, 2026 | 550.00 | 566.00 | 548.00 | 562.00 | 548.15 | 2.74% | 328,837 |
| Jun 8, 2026 | 540.00 | 549.00 | 508.00 | 547.00 | 533.52 | -1.08% | 258,550 |
| Jun 5, 2026 | 559.00 | 561.00 | 538.00 | 553.00 | 539.37 | -0.90% | 198,422 |
| Jun 4, 2026 | 549.00 | 567.00 | 546.00 | 558.00 | 544.25 | 1.64% | 336,500 |
| Jun 3, 2026 | 542.00 | 553.00 | 542.00 | 549.00 | 535.47 | 1.29% | 234,110 |
| Jun 2, 2026 | 552.00 | 552.00 | 541.00 | 542.00 | 528.64 | -1.28% | 197,560 |
| Jun 1, 2026 | 555.00 | 561.00 | 543.00 | 549.00 | 535.47 | -0.90% | 249,374 |
| May 29, 2026 | 551.00 | 563.00 | 549.00 | 554.00 | 540.35 | 0.91% | 166,062 |
| May 28, 2026 | 562.00 | 562.00 | 543.00 | 549.00 | 535.47 | -1.79% | 292,929 |
| May 27, 2026 | 573.00 | 579.00 | 557.00 | 559.00 | 545.22 | -2.10% | 456,996 |
| May 26, 2026 | 581.00 | 585.00 | 564.00 | 571.00 | 556.93 | -1.72% | 280,189 |
| May 25, 2026 | 570.00 | 584.00 | 570.00 | 581.00 | 566.68 | 1.93% | 392,313 |
| May 22, 2026 | 568.00 | 573.00 | 559.00 | 570.00 | 555.95 | 0.18% | 289,453 |
| May 21, 2026 | 535.00 | 577.00 | 530.00 | 569.00 | 554.98 | 7.16% | 331,080 |
| May 20, 2026 | 534.00 | 536.00 | 527.00 | 531.00 | 517.91 | -0.38% | 149,599 |
| May 19, 2026 | 540.00 | 543.00 | 527.00 | 533.00 | 519.86 | -1.30% | 220,913 |
| May 18, 2026 | 544.00 | 544.00 | 528.00 | 540.00 | 526.69 | -1.46% | 234,278 |
| May 15, 2026 | 556.00 | 560.00 | 545.00 | 548.00 | 534.49 | -1.08% | 211,512 |
| May 14, 2026 | 554.00 | 562.00 | 548.00 | 554.00 | 540.35 | -0.54% | 190,844 |
| May 13, 2026 | 559.00 | 564.00 | 551.00 | 557.00 | 543.27 | -0.36% | 259,055 |
| May 12, 2026 | 583.00 | 583.00 | 553.00 | 559.00 | 545.22 | -2.78% | 457,953 |
| May 11, 2026 | 572.00 | 587.00 | 564.00 | 575.00 | 560.83 | 2.68% | 643,634 |
| May 8, 2026 | 586.00 | 589.00 | 556.00 | 560.00 | 546.20 | -3.78% | 368,315 |
| May 7, 2026 | 543.00 | 584.00 | 536.00 | 582.00 | 567.65 | 7.38% | 508,700 |
| May 6, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 528.64 | -0.37% | 261,235 |
| May 5, 2026 | 550.00 | 551.00 | 540.00 | 544.00 | 530.59 | -0.91% | 190,854 |
| May 4, 2026 | 545.00 | 556.00 | 545.00 | 549.00 | 535.47 | 1.10% | 214,812 |
| Apr 30, 2026 | 551.00 | 553.00 | 538.00 | 543.00 | 529.62 | -1.45% | 157,204 |
| Apr 29, 2026 | 555.00 | 555.00 | 540.00 | 551.00 | 537.42 | -1.08% | 153,297 |