Pou Chen Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	36.450	37.950	36.450	37.050	33.420	24,436,057
2024-07-31	35.750	36.250	35.650	36.100	32.563	7,975,177
2024-07-30	35.600	35.800	35.150	35.800	32.292	6,429,195
2024-07-29	35.500	36.150	35.400	35.800	32.292	13,020,216
2024-07-26	35.150	36.300	34.500	35.250	31.796	19,445,478
2024-07-23	35.000	35.600	34.900	35.250	31.796	7,690,552
2024-07-22	35.650	35.850	34.500	34.500	31.120	14,874,983
2024-07-19	36.600	36.650	35.150	35.850	32.337	19,642,950
2024-07-18	36.500	37.500	36.100	37.000	33.375	26,637,965
2024-07-17	34.800	36.900	34.800	36.500	32.924	42,486,960
2024-07-16	34.600	34.700	34.200	34.400	31.030	10,966,292
2024-07-15	35.000	35.050	34.350	34.450	31.075	7,386,072
2024-07-12	34.350	35.700	34.200	34.950	31.526	16,059,601
2024-07-11	34.600	34.850	34.300	34.450	31.075	9,845,741
2024-07-10	34.400	34.500	33.850	34.150	30.804	10,843,817
2024-07-09	34.600	34.800	33.800	34.400	31.030	15,075,155
2024-07-08	35.200	35.200	34.500	34.500	31.120	11,600,575
2024-07-05	35.600	35.750	35.150	35.200	31.751	4,536,528
2024-07-04	36.100	36.400	35.300	35.600	32.112	14,550,428
2024-07-03	34.750	36.200	34.500	36.100	32.563	29,687,782
2024-07-02	34.000	34.700	33.950	34.650	31.255	11,943,967
2024-07-01	34.450	34.450	33.750	34.150	30.804	18,468,367
2024-06-28	35.100	35.200	34.800	35.000	31.571	9,946,645
2024-06-27	35.600	35.800	34.600	35.050	31.616	30,419,789
2024-06-26	37.500	37.550	36.550	36.750	32.157	16,111,179
2024-06-25	36.900	37.600	36.750	37.600	32.901	18,383,721
2024-06-24	36.800	36.900	36.500	36.750	32.157	9,073,207
2024-06-21	36.400	37.000	36.250	36.700	32.113	18,319,641
2024-06-20	36.500	36.600	35.850	36.300	31.763	14,331,287
2024-06-19	36.650	37.150	36.350	36.400	31.851	16,222,764
2024-06-18	36.300	36.850	36.100	36.450	31.895	12,984,832
2024-06-17	36.900	36.950	36.200	36.250	31.720	12,391,838
2024-06-14	36.800	37.100	36.600	36.900	32.288	8,064,708
2024-06-13	37.000	37.500	36.650	36.750	32.157	9,681,814
2024-06-12	37.150	37.250	36.550	36.550	31.982	9,937,242
2024-06-11	37.550	37.800	37.150	37.250	32.595	6,693,849
2024-06-07	37.000	37.700	36.950	37.550	32.857	12,605,940
2024-06-06	37.150	37.700	36.850	37.000	32.376	7,197,277
2024-06-05	37.250	37.450	37.100	37.200	32.551	6,056,900
2024-06-04	37.000	37.500	36.550	37.500	32.813	10,416,663
2024-06-03	37.350	37.550	37.000	37.200	32.551	6,653,521
2024-05-31	37.150	37.500	37.000	37.450	32.770	13,471,286
2024-05-30	37.300	37.600	36.850	37.000	32.376	9,957,063
2024-05-29	38.100	38.100	37.000	37.600	32.901	12,953,369
2024-05-28	37.950	38.500	37.800	38.200	33.426	17,452,694
2024-05-27	37.050	37.700	36.850	37.650	32.945	8,686,430
2024-05-24	37.500	37.550	37.000	37.050	32.420	15,767,540
2024-05-23	38.050	38.100	37.400	37.600	32.901	19,291,092
2024-05-22	38.100	39.100	37.900	38.200	33.426	23,278,214
2024-05-21	36.650	38.150	36.650	38.050	33.295	30,188,885
2024-05-20	36.950	37.300	36.100	36.350	31.807	34,147,771
2024-05-17	39.150	39.200	37.600	37.600	32.901	23,949,877
2024-05-16	39.500	40.000	38.700	38.950	34.082	33,798,332
2024-05-15	38.250	39.400	37.800	38.400	33.601	19,200,137
2024-05-14	37.550	39.100	37.500	38.300	33.513	34,553,484
2024-05-13	37.250	37.350	36.550	37.250	32.595	14,746,363
2024-05-10	36.500	37.200	36.500	37.200	32.551	12,017,842
2024-05-09	36.800	37.350	36.450	36.500	31.938	9,690,087
2024-05-08	36.300	36.800	35.950	36.600	32.026	11,794,825
2024-05-07	35.300	36.200	35.300	36.200	31.676	13,690,771

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.3000 TWD
2025-07-03	1.7000 TWD
2024-06-27	1.1000 TWD
2023-07-12	1.3000 TWD
2022-07-11	1.5000 TWD
2021-07-14	0.5000 TWD
2020-07-29	1.2500 TWD
2019-07-08	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.