Taiwan Puritic Corp. (TPEX:6826)
Taiwan
· Delayed Price · Currency is TWD 478.50
-29.50 (-5.81%)
Mar 9, 2026, 2:18 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 501.00 | 476.00 | 483.00 | 483.00 | -4.92% | 219,622 |
| Mar 6, 2026 | 507.00 | 514.00 | 503.00 | 508.00 | 508.00 | -0.97% | 76,788 |
| Mar 5, 2026 | 490.50 | 524.00 | 490.00 | 513.00 | 513.00 | 4.69% | 168,572 |
| Mar 4, 2026 | 504.00 | 511.00 | 485.00 | 490.00 | 490.00 | -4.11% | 257,531 |
| Mar 3, 2026 | 531.00 | 545.00 | 508.00 | 511.00 | 511.00 | -5.02% | 273,235 |
| Mar 2, 2026 | 550.00 | 559.00 | 531.00 | 538.00 | 538.00 | -3.41% | 310,186 |
| Feb 26, 2026 | 554.00 | 570.00 | 553.00 | 557.00 | 557.00 | 1.27% | 314,376 |
| Feb 25, 2026 | 539.00 | 553.00 | 529.00 | 550.00 | 550.00 | 2.42% | 398,021 |
| Feb 24, 2026 | 514.00 | 542.00 | 507.00 | 537.00 | 537.00 | 4.68% | 251,324 |
| Feb 23, 2026 | 493.50 | 520.00 | 493.50 | 513.00 | 513.00 | 3.43% | 204,176 |
| Feb 11, 2026 | 490.00 | 498.00 | 489.00 | 496.00 | 496.00 | 1.12% | 83,914 |
| Feb 10, 2026 | 495.00 | 498.00 | 485.00 | 490.50 | 490.50 | 0.51% | 102,841 |
| Feb 9, 2026 | 500.00 | 501.00 | 483.50 | 488.00 | 488.00 | -0.10% | 159,141 |
| Feb 6, 2026 | 504.00 | 504.00 | 485.50 | 488.50 | 488.50 | -2.50% | 219,408 |
| Feb 5, 2026 | 500.00 | 503.00 | 493.50 | 501.00 | 501.00 | 0.91% | 139,476 |
| Feb 4, 2026 | 499.00 | 501.00 | 494.00 | 496.50 | 496.50 | -1.68% | 161,093 |
| Feb 3, 2026 | 490.00 | 507.00 | 485.50 | 505.00 | 505.00 | 3.70% | 236,810 |
| Feb 2, 2026 | 497.50 | 499.50 | 482.50 | 487.00 | 487.00 | -2.50% | 202,276 |
| Jan 30, 2026 | 519.00 | 519.00 | 496.50 | 499.50 | 499.50 | -3.76% | 252,911 |
| Jan 29, 2026 | 546.00 | 546.00 | 509.00 | 519.00 | 519.00 | -5.29% | 368,901 |
| Jan 28, 2026 | 527.00 | 551.00 | 525.00 | 548.00 | 548.00 | 4.38% | 302,552 |
| Jan 27, 2026 | 539.00 | 542.00 | 516.00 | 525.00 | 525.00 | -2.42% | 335,758 |
| Jan 26, 2026 | 559.00 | 564.00 | 533.00 | 538.00 | 538.00 | -3.41% | 389,666 |
| Jan 23, 2026 | 576.00 | 582.00 | 550.00 | 557.00 | 557.00 | -3.30% | 374,130 |
| Jan 22, 2026 | 600.00 | 600.00 | 567.00 | 576.00 | 576.00 | -3.03% | 359,657 |
| Jan 21, 2026 | 602.00 | 602.00 | 577.00 | 594.00 | 594.00 | -1.33% | 456,830 |
| Jan 20, 2026 | 577.00 | 608.00 | 566.00 | 602.00 | 602.00 | 4.51% | 490,396 |
| Jan 19, 2026 | 579.00 | 583.00 | 553.00 | 576.00 | 576.00 | -0.52% | 327,055 |
| Jan 16, 2026 | 626.00 | 626.00 | 553.00 | 579.00 | 579.00 | -6.46% | 972,094 |
| Jan 15, 2026 | 540.00 | 622.00 | 540.00 | 619.00 | 619.00 | 14.63% | 1,074,086 |
| Jan 14, 2026 | 535.00 | 553.00 | 533.00 | 540.00 | 540.00 | 0.56% | 338,615 |
| Jan 13, 2026 | 534.00 | 548.00 | 530.00 | 537.00 | 537.00 | 1.90% | 465,257 |
| Jan 12, 2026 | 504.00 | 532.00 | 504.00 | 527.00 | 527.00 | 5.19% | 658,192 |
| Jan 9, 2026 | 505.00 | 509.00 | 498.50 | 501.00 | 501.00 | -0.20% | 194,240 |
| Jan 8, 2026 | 506.00 | 510.00 | 499.00 | 502.00 | 502.00 | -0.79% | 144,786 |
| Jan 7, 2026 | 501.00 | 514.00 | 499.00 | 506.00 | 506.00 | 1.30% | 301,167 |
| Jan 6, 2026 | 480.50 | 499.50 | 480.50 | 499.50 | 499.50 | 2.78% | 178,104 |
| Jan 5, 2026 | 490.00 | 491.50 | 471.00 | 486.00 | 486.00 | -0.92% | 384,089 |
| Jan 2, 2026 | 495.00 | 499.50 | 483.50 | 490.50 | 490.50 | -1.51% | 256,016 |
| Dec 31, 2025 | 501.00 | 502.00 | 496.50 | 498.00 | 498.00 | -0.60% | 233,316 |
| Dec 30, 2025 | 506.00 | 507.00 | 497.50 | 501.00 | 501.00 | -1.76% | 309,017 |
| Dec 29, 2025 | 509.00 | 518.00 | 502.00 | 510.00 | 510.00 | 0.20% | 252,192 |
| Dec 26, 2025 | 523.00 | 523.00 | 498.50 | 509.00 | 509.00 | -2.68% | 491,036 |
| Dec 24, 2025 | 532.00 | 534.00 | 519.00 | 523.00 | 523.00 | -1.32% | 253,201 |
| Dec 23, 2025 | 525.00 | 535.00 | 514.00 | 530.00 | 530.00 | 1.15% | 327,222 |
| Dec 22, 2025 | 507.00 | 532.00 | 503.00 | 524.00 | 524.00 | 3.56% | 542,376 |
| Dec 19, 2025 | 500.00 | 518.00 | 498.00 | 506.00 | 506.00 | 1.40% | 422,816 |
| Dec 18, 2025 | 468.00 | 501.00 | 463.00 | 499.00 | 499.00 | 5.05% | 695,367 |
| Dec 17, 2025 | 446.50 | 475.00 | 441.00 | 475.00 | 475.00 | 6.98% | 533,147 |
| Dec 16, 2025 | 441.50 | 447.00 | 438.50 | 444.00 | 444.00 | 0.79% | 115,630 |
| Dec 15, 2025 | 443.00 | 448.00 | 435.50 | 440.50 | 440.50 | -1.89% | 147,916 |
| Dec 12, 2025 | 446.00 | 453.50 | 444.00 | 449.00 | 449.00 | 1.47% | 102,448 |
| Dec 11, 2025 | 454.50 | 454.50 | 438.50 | 442.50 | 442.50 | -1.88% | 124,575 |
| Dec 10, 2025 | 443.00 | 451.50 | 443.00 | 451.00 | 451.00 | 1.12% | 92,367 |
| Dec 9, 2025 | 449.50 | 449.50 | 440.50 | 446.00 | 446.00 | -0.78% | 80,212 |
| Dec 8, 2025 | 450.00 | 456.50 | 443.50 | 449.50 | 449.50 | -0.11% | 161,658 |
| 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 |