Taiwan Puritic Corp. (6826.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:51PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 201.50 | 204.00 | 199.50 | 204.00 | 204.00 | 122,823 |
| 19 Jun 2024 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | 44,376 |
| 18 Jun 2024 | 202.00 | 205.00 | 199.50 | 203.00 | 203.00 | 64,511 |
| 17 Jun 2024 | 196.50 | 203.00 | 195.00 | 199.00 | 199.00 | 91,059 |
| 14 Jun 2024 | 199.50 | 199.50 | 193.00 | 196.00 | 196.00 | 35,865 |
| 13 Jun 2024 | 189.00 | 200.00 | 188.00 | 199.00 | 199.00 | 72,011 |
| 12 Jun 2024 | 187.50 | 193.50 | 185.00 | 193.50 | 193.50 | 55,003 |
| 11 Jun 2024 | 195.00 | 197.50 | 186.00 | 187.00 | 187.00 | 690,685 |
| 07 Jun 2024 | 200.00 | 200.00 | 195.50 | 197.50 | 197.50 | 73,911 |
| 06 Jun 2024 | 200.00 | 200.50 | 197.50 | 199.50 | 199.50 | 51,204 |
| 05 Jun 2024 | 200.00 | 201.50 | 196.50 | 199.00 | 199.00 | 92,583 |
| 04 Jun 2024 | 201.50 | 203.00 | 199.00 | 200.50 | 200.50 | 66,521 |
| 03 Jun 2024 | 201.00 | 203.00 | 200.00 | 201.50 | 201.50 | 55,131 |
| 31 May 2024 | 201.00 | 203.50 | 199.00 | 200.50 | 200.50 | 80,191 |
| 30 May 2024 | 201.50 | 201.50 | 199.50 | 201.00 | 201.00 | 12,195 |
| 29 May 2024 | 203.00 | 203.00 | 199.00 | 201.50 | 201.50 | 62,270 |
| 28 May 2024 | 204.00 | 205.00 | 200.50 | 201.50 | 201.50 | 136,775 |
| 27 May 2024 | 202.00 | 205.00 | 200.00 | 203.50 | 203.50 | 81,446 |
| 24 May 2024 | 203.00 | 203.00 | 199.50 | 201.50 | 201.50 | 17,038 |
| 23 May 2024 | 204.00 | 204.00 | 201.00 | 202.50 | 202.50 | 79,931 |
| 22 May 2024 | 203.00 | 204.00 | 200.50 | 204.00 | 204.00 | 89,992 |
| 21 May 2024 | 204.50 | 204.50 | 201.00 | 202.50 | 202.50 | 60,017 |
| 20 May 2024 | 203.00 | 205.00 | 201.50 | 204.50 | 204.50 | 33,303 |
| 17 May 2024 | 203.00 | 207.00 | 202.00 | 203.00 | 203.00 | 176,447 |
| 16 May 2024 | 202.50 | 207.00 | 199.00 | 202.00 | 202.00 | 94,756 |
| 15 May 2024 | 203.50 | 204.00 | 201.00 | 203.00 | 203.00 | 18,916 |
| 14 May 2024 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | 45,826 |
| 13 May 2024 | 205.00 | 205.50 | 200.00 | 203.50 | 203.50 | 60,054 |
| 10 May 2024 | 198.00 | 209.00 | 198.00 | 203.00 | 203.00 | 134,860 |
| 09 May 2024 | 198.50 | 198.50 | 194.00 | 197.00 | 197.00 | 35,074 |
| 08 May 2024 | 199.00 | 199.50 | 194.50 | 198.00 | 198.00 | 50,590 |
| 07 May 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 23,041 |
| 06 May 2024 | 200.00 | 202.00 | 196.00 | 199.00 | 199.00 | 52,036 |
| 03 May 2024 | 201.00 | 202.00 | 197.50 | 199.50 | 199.50 | 39,762 |
| 02 May 2024 | 199.00 | 201.00 | 196.00 | 201.00 | 201.00 | 36,507 |
| 30 Apr 2024 | 198.50 | 199.00 | 195.50 | 198.50 | 198.50 | 6,672 |
| 29 Apr 2024 | 199.50 | 200.00 | 195.00 | 198.00 | 198.00 | 40,896 |
| 26 Apr 2024 | 195.00 | 200.00 | 194.00 | 199.00 | 199.00 | 88,757 |
| 25 Apr 2024 | 197.50 | 197.50 | 192.50 | 195.00 | 195.00 | 23,658 |
| 24 Apr 2024 | 190.00 | 195.50 | 189.00 | 195.50 | 195.50 | 41,106 |
| 23 Apr 2024 | 191.00 | 192.50 | 186.00 | 190.00 | 190.00 | 56,634 |
| 22 Apr 2024 | 194.00 | 200.00 | 185.00 | 188.00 | 188.00 | 112,662 |
| 19 Apr 2024 | 205.00 | 209.00 | 187.50 | 194.50 | 194.50 | 214,562 |
| 18 Apr 2024 | 209.00 | 209.00 | 201.00 | 204.00 | 204.00 | 38,576 |
| 17 Apr 2024 | 203.00 | 209.50 | 201.50 | 205.50 | 205.50 | 41,445 |
| 16 Apr 2024 | 212.00 | 212.00 | 194.00 | 203.50 | 203.50 | 78,607 |
| 15 Apr 2024 | 207.00 | 212.00 | 207.00 | 211.00 | 211.00 | 104,564 |
| 12 Apr 2024 | 210.00 | 210.50 | 208.00 | 210.50 | 210.50 | 44,968 |
| 11 Apr 2024 | 208.00 | 210.00 | 202.00 | 209.50 | 209.50 | 114,614 |
| 10 Apr 2024 | 214.50 | 214.50 | 202.00 | 207.00 | 207.00 | 264,836 |
| 09 Apr 2024 | 223.00 | 228.00 | 206.00 | 212.00 | 212.00 | 281,179 |
| 08 Apr 2024 | 228.00 | 230.00 | 225.00 | 225.50 | 225.50 | 149,815 |
| 03 Apr 2024 | 229.00 | 229.00 | 220.50 | 228.00 | 228.00 | 56,581 |
| 02 Apr 2024 | 229.00 | 232.00 | 223.50 | 228.50 | 228.50 | 106,215 |
| 01 Apr 2024 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 157,630 |
| 29 Mar 2024 | 225.00 | 231.00 | 223.50 | 228.50 | 228.50 | 122,763 |
| 28 Mar 2024 | 224.00 | 229.00 | 220.00 | 224.50 | 224.50 | 101,116 |
| 27 Mar 2024 | 222.00 | 223.50 | 217.50 | 223.50 | 223.50 | 24,899 |
| 26 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 25 Mar 2024 | 230.00 | 230.00 | 219.00 | 224.00 | 224.00 | 59,586 |
| 22 Mar 2024 | 230.00 | 235.00 | 225.00 | 226.00 | 226.00 | 69,061 |
| 21 Mar 2024 | 232.00 | 237.50 | 229.00 | 230.00 | 230.00 | 99,326 |
| 20 Mar 2024 | 223.00 | 239.00 | 223.00 | 231.00 | 231.00 | 248,587 |
| 19 Mar 2024 | 217.00 | 223.00 | 214.00 | 222.00 | 222.00 | 133,164 |
| 18 Mar 2024 | 215.50 | 217.00 | 213.00 | 217.00 | 217.00 | 63,153 |
| 15 Mar 2024 | 214.50 | 219.50 | 211.00 | 217.00 | 217.00 | 94,994 |
| 14 Mar 2024 | 217.00 | 217.50 | 207.50 | 213.50 | 213.50 | 177,694 |
| 13 Mar 2024 | 232.00 | 233.00 | 210.00 | 217.00 | 217.00 | 329,663 |
| 12 Mar 2024 | 225.00 | 232.00 | 225.00 | 230.00 | 230.00 | 165,321 |
| 11 Mar 2024 | 230.00 | 230.50 | 219.00 | 227.00 | 227.00 | 210,096 |
| 08 Mar 2024 | 238.00 | 238.00 | 230.00 | 230.50 | 230.50 | 142,697 |
| 07 Mar 2024 | 235.00 | 245.00 | 235.00 | 237.00 | 237.00 | 210,689 |
| 06 Mar 2024 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 78,310 |
| 05 Mar 2024 | 231.00 | 232.00 | 227.50 | 231.50 | 231.50 | 86,347 |
| 04 Mar 2024 | 231.00 | 235.50 | 228.00 | 230.00 | 230.00 | 175,341 |
| 01 Mar 2024 | 236.50 | 236.50 | 230.50 | 233.00 | 233.00 | 58,438 |
| 29 Feb 2024 | 231.00 | 240.00 | 230.00 | 236.50 | 236.50 | 79,000 |
| 27 Feb 2024 | 221.50 | 235.00 | 219.00 | 230.00 | 230.00 | 193,551 |
| 26 Feb 2024 | 238.00 | 238.00 | 222.00 | 226.00 | 226.00 | 219,697 |
| 23 Feb 2024 | 235.50 | 240.00 | 233.00 | 236.50 | 236.50 | 150,087 |
| 22 Feb 2024 | 241.00 | 242.00 | 234.00 | 237.50 | 237.50 | 167,703 |
| 21 Feb 2024 | 240.00 | 244.50 | 235.00 | 240.00 | 240.00 | 154,635 |
| 20 Feb 2024 | 232.00 | 246.00 | 231.50 | 241.50 | 241.50 | 149,757 |
| 19 Feb 2024 | 239.00 | 240.50 | 223.50 | 233.00 | 233.00 | 197,398 |
| 16 Feb 2024 | 254.00 | 257.00 | 238.50 | 240.50 | 240.50 | 283,803 |
| 15 Feb 2024 | 245.00 | 255.50 | 237.50 | 253.00 | 253.00 | 678,527 |
| 05 Feb 2024 | 241.00 | 249.00 | 233.50 | 249.00 | 249.00 | 491,066 |
| 02 Feb 2024 | 241.00 | 254.00 | 235.50 | 241.50 | 241.50 | 738,551 |
| 01 Feb 2024 | 214.00 | 249.00 | 207.50 | 240.00 | 240.00 | 1,583,020 |
| 31 Jan 2024 | 184.50 | 210.00 | 181.00 | 209.00 | 209.00 | 949,934 |
| 30 Jan 2024 | 172.00 | 189.00 | 171.50 | 189.00 | 189.00 | 404,174 |
| 29 Jan 2024 | 169.50 | 173.00 | 169.00 | 170.50 | 170.50 | 424,263 |
| 26 Jan 2024 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 90,170 |
| 25 Jan 2024 | 169.50 | 171.00 | 168.00 | 170.50 | 170.50 | 185,113 |
| 24 Jan 2024 | 168.50 | 171.00 | 168.00 | 169.50 | 169.50 | 218,038 |
| 23 Jan 2024 | 169.50 | 170.00 | 162.00 | 169.00 | 169.00 | 413,737 |
| 22 Jan 2024 | 170.00 | 171.00 | 167.50 | 167.50 | 167.50 | 71,988 |
| 19 Jan 2024 | 168.00 | 170.00 | 167.00 | 168.50 | 168.50 | 371,836 |
| 18 Jan 2024 | 166.50 | 168.00 | 165.00 | 166.00 | 166.00 | 92,623 |
| 17 Jan 2024 | 167.50 | 167.50 | 165.00 | 166.50 | 166.50 | 115,928 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.