Taiwan Puritic Corp. (TPEX:6826)
Taiwan
· Delayed Price · Currency is TWD 450.00
+1.50 (0.33%)
At close: Dec 5, 2025
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 474.50 | 475.00 | 455.00 | 458.00 | 458.00 | -3.27% | 178,490 |
| Sep 30, 2025 | 491.50 | 498.00 | 460.00 | 473.50 | 473.50 | -3.66% | 186,966 |
| Sep 26, 2025 | 507.00 | 509.00 | 481.00 | 491.50 | 491.50 | -4.00% | 170,766 |
| Sep 25, 2025 | 519.00 | 526.00 | 504.00 | 512.00 | 512.00 | -2.29% | 137,534 |
| Sep 24, 2025 | 512.00 | 524.00 | 495.00 | 524.00 | 524.00 | 2.34% | 283,048 |
| Sep 23, 2025 | 495.50 | 544.00 | 490.00 | 512.00 | 512.00 | 3.33% | 571,845 |
| Sep 22, 2025 | 430.00 | 496.50 | 421.50 | 495.50 | 495.50 | 14.43% | 532,239 |
| Sep 19, 2025 | 462.00 | 462.00 | 402.50 | 433.00 | 433.00 | -5.97% | 531,626 |
| Sep 18, 2025 | 479.50 | 479.50 | 458.50 | 460.50 | 460.50 | -2.85% | 209,741 |
| Sep 17, 2025 | 503.00 | 505.00 | 461.00 | 474.00 | 474.00 | -5.77% | 377,540 |
| Sep 16, 2025 | 511.00 | 511.00 | 498.00 | 503.00 | 503.00 | 0.20% | 173,502 |
| Sep 15, 2025 | 511.00 | 522.00 | 501.00 | 502.00 | 502.00 | -1.76% | 110,784 |
| Sep 12, 2025 | 513.00 | 519.00 | 507.00 | 511.00 | 511.00 | -0.39% | 142,433 |
| Sep 11, 2025 | 518.00 | 526.00 | 511.00 | 513.00 | 513.00 | -0.77% | 159,747 |
| Sep 10, 2025 | 525.00 | 525.00 | 507.00 | 517.00 | 517.00 | -0.77% | 184,443 |
| Sep 9, 2025 | 525.00 | 525.00 | 500.00 | 521.00 | 521.00 | -0.76% | 265,380 |
| Sep 8, 2025 | 560.00 | 563.00 | 513.00 | 525.00 | 525.00 | -5.41% | 320,500 |
| Sep 5, 2025 | 565.00 | 572.00 | 543.00 | 555.00 | 555.00 | -1.25% | 269,432 |
| Sep 4, 2025 | 509.00 | 562.00 | 500.00 | 562.00 | 562.00 | 11.73% | 409,556 |
| Sep 3, 2025 | 500.00 | 516.00 | 486.50 | 503.00 | 503.00 | -0.20% | 347,489 |
| Sep 2, 2025 | 551.00 | 561.00 | 498.50 | 504.00 | 504.00 | -8.53% | 657,774 |
| Sep 1, 2025 | 600.00 | 602.00 | 549.00 | 551.00 | 551.00 | -8.17% | 418,890 |
| Aug 29, 2025 | 608.00 | 631.00 | 568.00 | 600.00 | 600.00 | -4.46% | 593,600 |
| Aug 28, 2025 | 586.00 | 677.00 | 586.00 | 628.00 | 628.00 | 7.42% | 1,028,382 |
| Aug 27, 2025 | 584.62 | 604.62 | 551.54 | 584.62 | 584.62 | -0.13% | 938,538 |
| Aug 26, 2025 | 570.77 | 592.31 | 553.85 | 585.39 | 585.38 | 3.82% | 526,333 |
| Aug 25, 2025 | 515.39 | 566.92 | 515.39 | 563.85 | 563.85 | 9.40% | 453,897 |
| Aug 22, 2025 | 482.31 | 517.69 | 482.31 | 515.39 | 515.38 | 6.86% | 380,330 |
| Aug 21, 2025 | 461.54 | 482.31 | 461.54 | 482.31 | 482.31 | 4.50% | 258,147 |
| Aug 20, 2025 | 469.23 | 470.77 | 455.39 | 461.54 | 461.54 | -2.28% | 417,506 |
| Aug 19, 2025 | 461.54 | 472.31 | 449.23 | 472.31 | 472.31 | 2.33% | 474,983 |
| Aug 18, 2025 | 407.69 | 463.08 | 406.15 | 461.54 | 461.54 | 12.78% | 693,611 |
| Aug 15, 2025 | 396.15 | 413.08 | 394.62 | 409.23 | 409.23 | 3.30% | 463,304 |
| Aug 14, 2025 | 381.15 | 396.15 | 381.15 | 396.15 | 396.15 | 2.79% | 414,823 |
| Aug 13, 2025 | 381.15 | 387.69 | 376.92 | 385.39 | 385.38 | -0.60% | 306,000 |
| Aug 12, 2025 | 388.46 | 391.54 | 378.08 | 387.69 | 387.69 | - | 529,263 |
| Aug 11, 2025 | 378.08 | 390.00 | 369.23 | 387.69 | 387.69 | 2.23% | 450,453 |
| Aug 8, 2025 | 380.00 | 381.92 | 374.23 | 379.23 | 379.23 | -0.30% | 163,241 |
| Aug 7, 2025 | 370.77 | 382.69 | 370.77 | 380.39 | 380.38 | 2.91% | 187,807 |
| Aug 6, 2025 | 374.62 | 374.62 | 366.54 | 369.62 | 369.62 | -1.33% | 169,780 |
| Aug 5, 2025 | 380.00 | 381.15 | 371.92 | 374.62 | 374.62 | -1.02% | 139,331 |
| Aug 4, 2025 | 380.39 | 381.54 | 373.46 | 378.46 | 378.46 | -0.51% | 52,289 |
| Aug 1, 2025 | 371.54 | 381.92 | 369.23 | 380.39 | 380.38 | 1.02% | 152,756 |
| Jul 31, 2025 | 378.85 | 379.62 | 371.54 | 376.54 | 376.54 | -0.51% | 186,098 |
| Jul 30, 2025 | 378.46 | 383.85 | 375.00 | 378.46 | 378.46 | 0.41% | 254,675 |
| Jul 29, 2025 | 371.54 | 383.08 | 370.00 | 376.92 | 376.92 | 1.66% | 354,266 |
| Jul 28, 2025 | 359.23 | 371.54 | 357.69 | 370.77 | 370.77 | 2.55% | 270,751 |
| Jul 25, 2025 | 370.77 | 370.77 | 354.23 | 361.54 | 361.54 | -2.29% | 352,550 |
| Jul 24, 2025 | 348.85 | 370.39 | 348.85 | 370.00 | 370.00 | 5.48% | 371,931 |
| Jul 23, 2025 | 350.00 | 355.39 | 346.15 | 350.77 | 350.77 | -0.65% | 146,636 |
| Jul 22, 2025 | 356.92 | 364.23 | 342.31 | 353.08 | 353.08 | -1.92% | 343,075 |
| Jul 21, 2025 | 363.46 | 372.31 | 357.31 | 360.00 | 360.00 | -0.95% | 350,311 |
| Jul 18, 2025 | 361.54 | 373.08 | 355.77 | 363.46 | 363.46 | 0.85% | 425,964 |
| Jul 17, 2025 | 328.46 | 362.69 | 328.08 | 360.39 | 360.38 | 9.98% | 551,580 |
| Jul 16, 2025 | 319.62 | 331.15 | 319.62 | 327.69 | 327.69 | 1.31% | 160,488 |
| Jul 15, 2025 | 316.54 | 325.00 | 315.00 | 323.46 | 323.46 | 2.19% | 165,210 |