Taiwan Puritic Corp. (TPEX:6826)
Taiwan
· Delayed Price · Currency is TWD 547.00
-10.00 (-1.80%)
Apr 29, 2026, 1:59 PM CST
Taiwan Puritic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -1.33% | 129,288 |
| Mar 12, 2026 | 525.00 | 538.00 | 522.00 | 527.00 | 527.00 | -2.04% | 104,701 |
| Mar 11, 2026 | 512.00 | 541.00 | 505.00 | 538.00 | 538.00 | 6.53% | 461,000 |
| Mar 10, 2026 | 494.00 | 514.00 | 494.00 | 505.00 | 505.00 | 4.55% | 120,427 |
| 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 |