Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 442.50
+3.50 (0.80%)
Jul 30, 2026, 9:55 AM CST
Taiwan Puritic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 458.50 | 464.50 | 409.00 | 439.00 | 439.00 | -5.08% | 319,818 |
| Jul 28, 2026 | 491.50 | 493.50 | 455.00 | 462.50 | 462.50 | -6.28% | 249,878 |
| Jul 27, 2026 | 498.50 | 502.00 | 489.00 | 493.50 | 493.50 | -1.10% | 88,658 |
| Jul 24, 2026 | 508.00 | 508.00 | 494.00 | 499.00 | 499.00 | -2.16% | 102,620 |
| Jul 23, 2026 | 515.00 | 518.00 | 503.00 | 510.00 | 510.00 | - | 59,868 |
| Jul 22, 2026 | 512.00 | 518.00 | 508.00 | 510.00 | 510.00 | 0.79% | 83,168 |
| Jul 21, 2026 | 505.00 | 507.00 | 497.50 | 506.00 | 506.00 | 0.20% | 115,596 |
| Jul 20, 2026 | 502.00 | 515.00 | 493.50 | 505.00 | 505.00 | -0.20% | 166,519 |
| Jul 17, 2026 | 528.00 | 538.00 | 502.00 | 506.00 | 506.00 | -5.77% | 191,075 |
| Jul 16, 2026 | 523.00 | 549.00 | 513.00 | 537.00 | 537.00 | 2.87% | 128,274 |
| Jul 15, 2026 | 522.00 | 524.00 | 511.00 | 522.00 | 522.00 | 1.36% | 96,222 |
| Jul 14, 2026 | 522.00 | 529.00 | 503.00 | 515.00 | 515.00 | -1.72% | 190,484 |
| Jul 13, 2026 | 536.00 | 548.00 | 518.00 | 524.00 | 524.00 | -2.24% | 128,949 |
| Jul 9, 2026 | 528.00 | 541.00 | 528.00 | 536.00 | 536.00 | 1.52% | 88,294 |
| 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 |