Taiwan Puritic Corp. 6826
TPEX · Taiwan · Producer Manufacturing
TWD 455.50-7.00 (-1.51%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 455.50 | -2.88% | TWD 460.50 | TWD 470.00 | TWD 449.50 | 135.70K |
| 2026-10-01 | TWD 469.00 | -2.09% | TWD 488.00 | TWD 488.00 | TWD 466.00 | 90.19K |
| 2026-09-30 | TWD 479.00 | +7.16% | TWD 452.00 | TWD 491.00 | TWD 450.00 | 212.45K |
| 2026-09-29 | TWD 447.00 | +2.76% | TWD 441.50 | TWD 456.00 | TWD 441.00 | 102.25K |
| 2026-09-24 | TWD 435.00 | -1.02% | TWD 439.50 | TWD 439.50 | TWD 430.50 | 55.38K |
| 2026-09-23 | TWD 439.50 | 0.00% | TWD 440.00 | TWD 442.00 | TWD 432.50 | 86.17K |
| 2026-09-22 | TWD 439.50 | +1.50% | TWD 436.50 | TWD 445.00 | TWD 429.50 | 71.27K |
| 2026-09-21 | TWD 433.00 | +0.23% | TWD 437.50 | TWD 437.50 | TWD 428.50 | 76.79K |
| 2026-09-18 | TWD 432.00 | +0.35% | TWD 437.50 | TWD 439.50 | TWD 425.00 | 120.66K |
| 2026-09-17 | TWD 430.50 | +3.49% | TWD 417.50 | TWD 440.00 | TWD 416.00 | 79.23K |
| 2026-09-16 | TWD 416.00 | +0.24% | TWD 414.50 | TWD 417.50 | TWD 405.00 | 130.48K |
| 2026-09-15 | TWD 415.00 | -0.48% | TWD 420.00 | TWD 420.00 | TWD 409.00 | 57.58K |
| 2026-09-14 | TWD 417.00 | -1.77% | TWD 424.50 | TWD 427.00 | TWD 411.00 | 104.88K |
| 2026-09-11 | TWD 424.50 | -2.64% | TWD 438.00 | TWD 438.00 | TWD 424.00 | 68.71K |
| 2026-09-10 | TWD 436.00 | -1.91% | TWD 439.50 | TWD 442.00 | TWD 424.50 | 258.53K |
| 2026-09-09 | TWD 444.50 | +0.57% | TWD 445.00 | TWD 446.00 | TWD 440.00 | 36.17K |
| 2026-09-08 | TWD 442.00 | -1.34% | TWD 451.00 | TWD 451.00 | TWD 441.50 | 27.91K |
| 2026-09-07 | TWD 448.00 | +1.13% | TWD 449.00 | TWD 451.50 | TWD 441.50 | 62.36K |
| 2026-09-04 | TWD 443.00 | -0.89% | TWD 447.50 | TWD 451.00 | TWD 441.50 | 66.64K |
| 2026-09-03 | TWD 447.00 | -0.22% | TWD 451.50 | TWD 451.50 | TWD 443.50 | 48.43K |
| 2026-09-02 | TWD 448.00 | 0.00% | TWD 447.50 | TWD 450.50 | TWD 445.50 | 78.09K |
| 2026-09-01 | TWD 448.00 | +1.36% | TWD 444.50 | TWD 451.50 | TWD 442.00 | 59.93K |
| 2026-08-31 | TWD 442.00 | -1.67% | TWD 448.00 | TWD 455.00 | TWD 440.50 | 67.27K |
| 2026-08-28 | TWD 449.50 | -0.66% | TWD 453.00 | TWD 454.50 | TWD 448.50 | 66.92K |
| 2026-08-27 | TWD 452.50 | 0.00% | TWD 453.00 | TWD 453.50 | TWD 448.50 | 43.72K |
| 2026-08-26 | TWD 452.50 | +0.67% | TWD 450.00 | TWD 458.50 | TWD 448.50 | 53.41K |
| 2026-08-25 | TWD 449.50 | +1.93% | TWD 443.50 | TWD 450.00 | TWD 438.50 | 63.54K |
| 2026-08-24 | TWD 441.00 | -1.56% | TWD 451.00 | TWD 451.00 | TWD 441.00 | 43.12K |
| 2026-08-21 | TWD 448.00 | -0.22% | TWD 452.50 | TWD 452.50 | TWD 445.00 | 55.25K |
| 2026-08-20 | TWD 449.00 | -0.22% | TWD 459.50 | TWD 459.50 | TWD 448.50 | 17.25K |
| 2026-08-19 | TWD 450.00 | -1.32% | TWD 456.50 | TWD 458.00 | TWD 445.50 | 56.11K |
| 2026-08-18 | TWD 456.00 | -2.15% | TWD 465.00 | TWD 471.00 | TWD 451.00 | 73.12K |
| 2026-08-17 | TWD 466.00 | -1.27% | TWD 474.50 | TWD 475.00 | TWD 458.50 | 127.81K |
| 2026-08-14 | TWD 472.00 | -1.87% | TWD 482.00 | TWD 482.00 | TWD 468.50 | 95.86K |
| 2026-08-13 | TWD 481.00 | -1.03% | TWD 484.50 | TWD 491.00 | TWD 477.00 | 140.49K |
| 2026-08-12 | TWD 486.00 | -4.14% | TWD 500.00 | TWD 505.00 | TWD 463.00 | 346.63K |
| 2026-08-11 | TWD 507.00 | -2.87% | TWD 525.00 | TWD 526.00 | TWD 500.00 | 73.71K |
| 2026-08-10 | TWD 522.00 | +5.24% | TWD 502.00 | TWD 524.00 | TWD 502.00 | 94.88K |
| 2026-08-07 | TWD 496.00 | -0.80% | TWD 503.00 | TWD 504.00 | TWD 490.50 | 29.17K |
| 2026-08-06 | TWD 500.00 | +5.49% | TWD 480.50 | TWD 514.00 | TWD 472.50 | 63.56K |
| 2026-08-05 | TWD 474.00 | +0.53% | TWD 471.50 | TWD 480.00 | TWD 470.50 | 71.91K |
| 2026-08-04 | TWD 471.50 | +0.43% | TWD 460.00 | TWD 479.50 | TWD 462.00 | 49.73K |
| 2026-08-03 | TWD 469.50 | -0.42% | TWD 460.00 | TWD 478.00 | TWD 460.00 | 40.28K |
| 2026-07-31 | TWD 471.50 | +11.07% | TWD 440.00 | TWD 472.50 | TWD 440.00 | 156.38K |
| 2026-07-30 | TWD 424.50 | -1.85% | TWD 428.00 | TWD 445.00 | TWD 423.50 | 135.11K |
| 2026-07-29 | TWD 432.50 | -5.98% | TWD 458.50 | TWD 464.50 | TWD 409.00 | 316.61K |
| 2026-07-28 | TWD 460.00 | -6.41% | TWD 491.50 | TWD 493.50 | TWD 455.00 | 244.20K |
| 2026-07-27 | TWD 491.50 | -1.50% | TWD 498.50 | TWD 502.00 | TWD 489.00 | 88.56K |
| 2026-07-24 | TWD 499.00 | -0.80% | TWD 508.00 | TWD 508.00 | TWD 494.00 | 101.58K |
| 2026-07-23 | TWD 503.00 | -1.95% | TWD 515.00 | TWD 518.00 | TWD 503.00 | 59.59K |
| 2026-07-22 | TWD 513.00 | +1.58% | TWD 512.00 | TWD 518.00 | TWD 508.00 | 83.06K |
| 2026-07-21 | TWD 505.00 | +0.80% | TWD 505.00 | TWD 507.00 | TWD 497.50 | 115.60K |
| 2026-07-20 | TWD 501.00 | -0.79% | TWD 502.00 | TWD 515.00 | TWD 493.50 | 165.41K |
| 2026-07-17 | TWD 505.00 | -6.65% | TWD 528.00 | TWD 538.00 | TWD 502.00 | 186.97K |
| 2026-07-16 | TWD 541.00 | +4.44% | TWD 523.00 | TWD 545.00 | TWD 513.00 | 101.67K |
| 2026-07-15 | TWD 518.00 | +0.58% | TWD 522.00 | TWD 524.00 | TWD 511.00 | 90.36K |
| 2026-07-14 | TWD 515.00 | -1.53% | TWD 522.00 | TWD 529.00 | TWD 503.00 | 185.98K |
| 2026-07-13 | TWD 523.00 | -2.79% | TWD 536.00 | TWD 548.00 | TWD 518.00 | 123.39K |
| 2026-07-10 | TWD 538.00 | 0.00% | TWD 538.00 | TWD 538.00 | TWD 538.00 | 0 |
| 2026-07-09 | TWD 538.00 | +1.13% | TWD 528.00 | TWD 541.00 | TWD 528.00 | 84.33K |
| 2026-07-08 | TWD 532.00 | -0.93% | TWD 537.00 | TWD 539.00 | TWD 528.00 | 71.50K |
| 2026-07-07 | TWD 537.00 | -0.74% | TWD 554.00 | TWD 554.00 | TWD 530.00 | 156.45K |
| 2026-07-06 | TWD 541.00 | -0.73% | TWD 538.00 | TWD 552.00 | TWD 532.00 | 274.48K |
| 2026-07-03 | TWD 545.00 | -1.09% | TWD 541.00 | TWD 552.00 | TWD 535.00 | 151.22K |
| 2026-07-02 | TWD 551.00 | +2.23% | TWD 537.00 | TWD 551.00 | TWD 530.00 | 127.79K |
| 2026-07-01 | TWD 539.00 | +0.19% | TWD 545.00 | TWD 545.00 | TWD 530.00 | 154.03K |
| 2026-06-30 | TWD 538.00 | +0.19% | TWD 538.00 | TWD 546.00 | TWD 530.00 | 122.43K |
| 2026-06-29 | TWD 537.00 | -0.56% | TWD 545.00 | TWD 546.00 | TWD 518.00 | 265.41K |
| 2026-06-26 | TWD 540.00 | -4.93% | TWD 560.00 | TWD 560.00 | TWD 531.00 | 370.85K |
| 2026-06-25 | TWD 568.00 | +0.89% | TWD 566.00 | TWD 578.00 | TWD 561.00 | 366.72K |
| 2026-06-24 | TWD 563.00 | +1.26% | TWD 548.00 | TWD 570.00 | TWD 545.00 | 478.09K |
| 2026-06-23 | TWD 556.00 | -0.54% | TWD 562.00 | TWD 564.00 | TWD 553.00 | 182.84K |
| 2026-06-22 | TWD 559.00 | -0.18% | TWD 569.00 | TWD 569.00 | TWD 553.00 | 141.82K |
| 2026-06-18 | TWD 560.00 | +1.45% | TWD 556.00 | TWD 564.00 | TWD 540.00 | 233.21K |
| 2026-06-17 | TWD 552.00 | +0.36% | TWD 560.00 | TWD 560.00 | TWD 549.00 | 77.75K |
| 2026-06-16 | TWD 550.00 | -2.48% | TWD 569.00 | TWD 569.00 | TWD 545.00 | 182.93K |
| 2026-06-15 | TWD 564.00 | +3.49% | TWD 555.00 | TWD 582.00 | TWD 543.00 | 453.60K |
| 2026-06-12 | TWD 545.00 | +2.44% | TWD 533.00 | TWD 551.00 | TWD 533.00 | 184.41K |
| 2026-06-11 | TWD 532.00 | -1.66% | TWD 531.00 | TWD 541.00 | TWD 519.00 | 260.02K |
| 2026-06-10 | TWD 541.00 | -3.74% | TWD 555.00 | TWD 555.00 | TWD 531.00 | 411.30K |
| 2026-06-09 | TWD 562.00 | +2.74% | TWD 550.00 | TWD 566.00 | TWD 548.00 | 325.93K |
| 2026-06-08 | TWD 547.00 | -1.97% | TWD 540.00 | TWD 549.00 | TWD 508.00 | 258.27K |
| 2026-06-05 | TWD 558.00 | +0.36% | TWD 559.00 | TWD 561.00 | TWD 538.00 | 198.24K |
| 2026-06-04 | TWD 556.00 | +1.28% | TWD 549.00 | TWD 567.00 | TWD 546.00 | 332.99K |
| 2026-06-03 | TWD 549.00 | +0.92% | TWD 542.00 | TWD 553.00 | TWD 542.00 | 227.78K |
| 2026-06-02 | TWD 544.00 | -0.91% | TWD 552.00 | TWD 552.00 | TWD 541.00 | 194.63K |
| 2026-06-01 | TWD 549.00 | -1.08% | TWD 555.00 | TWD 561.00 | TWD 543.00 | 241.27K |
| 2026-05-29 | TWD 555.00 | +1.28% | TWD 551.00 | TWD 563.00 | TWD 549.00 | 164.17K |
| 2026-05-28 | TWD 548.00 | -1.62% | TWD 562.00 | TWD 562.00 | TWD 543.00 | 290.63K |
| 2026-05-27 | TWD 557.00 | -1.94% | TWD 573.00 | TWD 579.00 | TWD 557.00 | 450.90K |