Taiwan Puritic Corp. (TPEX:6826)
Taiwan · Delayed Price · Currency is TWD 558.00
-13.00 (-2.28%)
May 27, 2026, 1:52 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 573.00 | 579.00 | 557.00 | 559.00 | 559.00 | -2.10% | 456,996 |
| May 26, 2026 | 581.00 | 585.00 | 564.00 | 571.00 | 571.00 | -1.72% | 280,189 |
| May 25, 2026 | 570.00 | 584.00 | 570.00 | 581.00 | 581.00 | 1.93% | 392,313 |
| May 22, 2026 | 568.00 | 573.00 | 559.00 | 570.00 | 570.00 | 0.18% | 289,453 |
| May 21, 2026 | 535.00 | 577.00 | 530.00 | 569.00 | 569.00 | 7.16% | 331,080 |
| May 20, 2026 | 534.00 | 536.00 | 527.00 | 531.00 | 531.00 | -0.38% | 149,599 |
| May 19, 2026 | 540.00 | 543.00 | 527.00 | 533.00 | 533.00 | -1.30% | 220,913 |
| May 18, 2026 | 544.00 | 544.00 | 528.00 | 540.00 | 540.00 | -1.46% | 234,278 |
| May 15, 2026 | 556.00 | 560.00 | 545.00 | 548.00 | 548.00 | -1.08% | 211,512 |
| May 14, 2026 | 554.00 | 562.00 | 548.00 | 554.00 | 554.00 | -0.54% | 190,844 |
| May 13, 2026 | 559.00 | 564.00 | 551.00 | 557.00 | 557.00 | -0.36% | 259,055 |
| May 12, 2026 | 583.00 | 583.00 | 553.00 | 559.00 | 559.00 | -2.78% | 457,953 |
| May 11, 2026 | 572.00 | 587.00 | 564.00 | 575.00 | 575.00 | 2.68% | 643,634 |
| May 8, 2026 | 586.00 | 589.00 | 556.00 | 560.00 | 560.00 | -3.78% | 368,315 |
| May 7, 2026 | 543.00 | 584.00 | 536.00 | 582.00 | 582.00 | 7.38% | 508,700 |
| May 6, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | -0.37% | 261,235 |
| May 5, 2026 | 550.00 | 551.00 | 540.00 | 544.00 | 544.00 | -0.91% | 190,854 |
| May 4, 2026 | 545.00 | 556.00 | 545.00 | 549.00 | 549.00 | 1.10% | 214,812 |
| Apr 30, 2026 | 551.00 | 553.00 | 538.00 | 543.00 | 543.00 | -1.45% | 157,204 |
| Apr 29, 2026 | 555.00 | 555.00 | 540.00 | 551.00 | 551.00 | -1.08% | 153,297 |
| Apr 28, 2026 | 550.00 | 559.00 | 531.00 | 557.00 | 557.00 | 0.91% | 429,211 |
| Apr 27, 2026 | 578.00 | 578.00 | 543.00 | 552.00 | 552.00 | -2.99% | 439,710 |
| Apr 24, 2026 | 566.00 | 573.00 | 548.00 | 569.00 | 569.00 | 1.61% | 403,761 |
| Apr 23, 2026 | 585.00 | 587.00 | 546.00 | 560.00 | 560.00 | -4.27% | 639,933 |
| Apr 22, 2026 | 587.00 | 592.00 | 575.00 | 585.00 | 585.00 | -0.17% | 464,870 |
| Apr 21, 2026 | 610.00 | 615.00 | 575.00 | 586.00 | 586.00 | -3.46% | 604,198 |
| Apr 20, 2026 | 576.00 | 612.00 | 570.00 | 607.00 | 607.00 | 4.84% | 937,432 |
| Apr 17, 2026 | 564.00 | 580.00 | 539.00 | 579.00 | 579.00 | 2.84% | 952,637 |
| Apr 16, 2026 | 555.00 | 572.00 | 541.00 | 563.00 | 563.00 | 1.81% | 945,719 |
| Apr 15, 2026 | 559.00 | 562.00 | 545.00 | 553.00 | 553.00 | -0.54% | 514,979 |
| Apr 14, 2026 | 567.00 | 571.00 | 547.00 | 556.00 | 556.00 | -0.89% | 450,847 |
| Apr 13, 2026 | 599.00 | 599.00 | 551.00 | 561.00 | 561.00 | -5.87% | 701,832 |
| Apr 10, 2026 | 604.00 | 609.00 | 590.00 | 596.00 | 596.00 | 0.17% | 309,181 |
| Apr 9, 2026 | 600.00 | 610.00 | 583.00 | 595.00 | 595.00 | -0.17% | 438,488 |
| Apr 8, 2026 | 578.00 | 600.00 | 571.00 | 596.00 | 596.00 | 4.38% | 537,835 |
| Apr 7, 2026 | 519.00 | 579.00 | 508.00 | 571.00 | 571.00 | 12.18% | 434,430 |
| Apr 2, 2026 | 530.00 | 530.00 | 501.00 | 509.00 | 509.00 | -3.78% | 284,744 |
| Apr 1, 2026 | 510.00 | 534.00 | 508.00 | 529.00 | 529.00 | 5.17% | 338,335 |
| Mar 31, 2026 | 540.00 | 549.00 | 494.50 | 503.00 | 503.00 | -7.20% | 1,019,538 |
| Mar 30, 2026 | 567.00 | 567.00 | 537.00 | 542.00 | 542.00 | -5.24% | 368,371 |
| Mar 27, 2026 | 565.00 | 574.00 | 538.00 | 572.00 | 572.00 | 1.06% | 524,353 |
| Mar 26, 2026 | 623.00 | 627.00 | 538.00 | 566.00 | 566.00 | -7.97% | 1,616,017 |
| Mar 25, 2026 | 645.00 | 653.00 | 609.00 | 615.00 | 615.00 | -3.61% | 1,009,641 |
| Mar 24, 2026 | 615.00 | 664.00 | 585.00 | 638.00 | 638.00 | 5.11% | 2,071,009 |
| Mar 23, 2026 | 589.00 | 617.00 | 577.00 | 607.00 | 607.00 | 2.71% | 1,835,703 |
| Mar 20, 2026 | 578.00 | 597.00 | 568.00 | 591.00 | 591.00 | 3.32% | 1,427,821 |
| Mar 19, 2026 | 549.00 | 589.00 | 545.00 | 572.00 | 572.00 | 4.38% | 1,395,491 |
| Mar 18, 2026 | 532.00 | 552.00 | 532.00 | 548.00 | 548.00 | 3.59% | 570,339 |
| Mar 17, 2026 | 515.00 | 534.00 | 509.00 | 529.00 | 529.00 | 3.93% | 439,586 |
| Mar 16, 2026 | 520.00 | 524.00 | 504.00 | 509.00 | 509.00 | -2.12% | 135,537 |