Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.800	35.800	34.950	35.200	30.801	15,544,161
2024-05-03	36.300	36.350	35.900	35.900	31.413	7,817,317
2024-05-02	36.100	36.350	35.900	36.100	31.588	9,954,471
2024-04-30	36.300	36.350	35.950	36.150	31.632	11,275,244
2024-04-29	36.200	36.600	35.950	36.300	31.763	14,244,364
2024-04-26	35.700	36.450	35.700	36.050	31.545	17,311,832
2024-04-25	35.800	35.850	35.400	35.600	31.151	7,216,850
2024-04-24	36.250	36.250	35.650	36.100	31.588	15,025,154
2024-04-23	35.150	36.000	35.000	36.000	31.501	15,735,242
2024-04-22	35.200	35.550	34.850	35.300	30.888	11,324,902
2024-04-19	35.500	35.900	34.850	35.300	30.888	18,366,589
2024-04-18	34.600	35.650	34.450	35.600	31.151	23,287,066
2024-04-17	34.200	34.550	34.000	34.500	30.188	11,328,260
2024-04-16	35.450	35.500	33.850	34.000	29.751	20,877,554
2024-04-15	35.250	36.300	35.200	36.200	31.676	11,264,975
2024-04-12	35.400	35.500	35.100	35.350	30.932	8,668,323
2024-04-11	35.400	35.700	35.250	35.550	31.107	6,437,908
2024-04-10	36.250	36.300	35.600	35.800	31.326	10,386,873
2024-04-09	35.700	36.300	35.600	36.100	31.588	11,811,672
2024-04-08	34.900	35.650	34.800	35.600	31.151	12,695,162
2024-04-03	35.900	36.000	34.800	35.050	30.670	14,172,305
2024-04-02	35.850	36.350	35.750	36.150	31.632	10,728,670
2024-04-01	36.000	36.050	35.350	35.800	31.326	11,415,588
2024-03-29	36.200	36.250	35.600	36.200	31.676	15,464,000
2024-03-28	36.100	36.600	35.800	36.250	31.720	24,389,968
2024-03-27	34.600	36.000	34.600	36.000	31.501	19,413,923
2024-03-26	34.800	35.100	34.300	34.850	30.495	14,474,255
2024-03-25	34.900	34.950	34.400	34.850	30.495	11,757,697
2024-03-22	35.300	35.300	34.400	35.100	30.713	15,225,558
2024-03-21	34.150	35.300	33.950	35.300	30.888	28,687,813
2024-03-20	33.900	34.300	33.600	33.900	29.663	18,637,514
2024-03-19	33.500	33.750	33.200	33.450	29.269	12,812,980
2024-03-18	33.150	33.800	33.100	33.800	29.576	19,961,921
2024-03-15	32.900	33.100	32.350	33.050	28.919	40,548,324
2024-03-14	32.250	33.200	32.000	33.200	29.051	22,482,543
2024-03-13	32.000	32.350	31.750	32.200	28.176	17,227,712
2024-03-12	31.200	31.950	31.200	31.950	27.957	19,719,705
2024-03-11	30.450	31.150	30.450	31.150	27.257	13,166,986
2024-03-08	30.250	30.550	30.250	30.450	26.644	7,974,348
2024-03-07	30.300	30.500	30.250	30.450	26.644	6,000,997
2024-03-06	30.500	30.600	30.300	30.300	26.513	5,951,261
2024-03-05	30.650	31.100	30.500	30.600	26.776	9,903,146
2024-03-04	30.550	30.650	30.300	30.650	26.819	6,095,537
2024-03-01	30.450	30.600	30.150	30.600	26.776	7,794,778
2024-02-29	30.000	30.500	30.000	30.500	26.688	11,745,550
2024-02-27	30.100	30.350	30.000	30.000	26.251	7,867,347
2024-02-26	30.050	30.250	29.950	30.100	26.338	6,018,823
2024-02-23	30.150	30.350	30.050	30.050	26.294	7,245,074
2024-02-22	30.250	30.500	30.150	30.150	26.382	9,339,689
2024-02-21	30.300	30.550	30.200	30.200	26.426	6,257,324
2024-02-20	30.350	30.500	30.200	30.200	26.426	9,565,973
2024-02-19	30.500	30.550	30.250	30.350	26.557	11,044,366
2024-02-16	30.500	30.650	30.400	30.450	26.644	7,467,002
2024-02-15	30.900	30.950	30.300	30.500	26.688	10,060,801
2024-02-05	31.250	31.400	31.100	31.150	27.257	4,138,987
2024-02-02	31.600	31.700	31.300	31.700	27.738	4,266,772
2024-02-01	31.750	31.850	31.600	31.650	27.694	3,145,528
2024-01-31	31.700	31.750	31.450	31.600	27.651	4,402,468
2024-01-30	31.550	31.900	31.400	31.650	27.694	9,000,655
2024-01-29	31.150	31.350	31.100	31.350	27.432	3,328,862

← NewerPage 11 of 21 · 1,220 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.