Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.150	31.200	30.950	31.200	27.301	2,674,776
2024-01-25	31.100	31.150	30.900	31.150	27.257	5,882,718
2024-01-24	30.550	31.100	30.500	31.000	27.126	7,475,750
2024-01-23	30.300	30.600	30.200	30.550	26.732	3,924,634
2024-01-22	30.250	30.300	30.000	30.050	26.294	4,349,416
2024-01-19	29.850	30.300	29.850	30.300	26.513	3,573,847
2024-01-18	30.200	30.350	29.950	30.000	26.251	5,925,915
2024-01-17	30.450	30.600	30.200	30.200	26.426	10,659,530
2024-01-16	30.750	30.800	30.400	30.600	26.776	9,173,528
2024-01-15	31.000	31.050	30.850	30.850	26.994	3,321,534
2024-01-12	30.950	31.100	30.900	31.000	27.126	3,112,180
2024-01-11	31.150	31.150	30.900	31.100	27.213	4,413,559
2024-01-10	31.150	31.150	30.850	30.950	27.082	4,078,408
2024-01-09	31.250	31.300	30.900	31.200	27.301	4,052,088
2024-01-08	30.950	31.200	30.850	31.200	27.301	5,794,018
2024-01-05	30.950	31.100	30.900	30.900	27.038	3,501,318
2024-01-04	31.000	31.150	30.850	31.000	27.126	3,600,733
2024-01-03	30.900	31.200	30.750	31.050	27.169	7,194,709
2024-01-02	31.000	31.300	30.800	31.100	27.213	4,294,142
2023-12-29	31.100	31.150	30.900	30.900	27.038	3,232,160
2023-12-28	31.000	31.150	30.850	31.100	27.213	5,455,329
2023-12-27	30.900	31.100	30.850	31.000	27.126	4,877,852
2023-12-26	31.000	31.150	30.800	30.850	26.994	5,166,992
2023-12-25	31.400	31.400	30.850	30.950	27.082	6,987,238
2023-12-22	31.750	31.900	31.450	31.450	27.519	11,817,875
2023-12-21	31.600	31.950	31.450	31.750	27.782	10,284,704
2023-12-20	31.900	32.200	31.500	31.850	27.869	13,562,270
2023-12-19	31.750	32.050	31.300	31.900	27.913	13,695,756
2023-12-18	30.850	31.800	30.850	31.650	27.694	14,786,424
2023-12-15	31.150	31.150	30.850	30.900	27.038	8,758,624
2023-12-14	30.800	31.200	30.800	31.150	27.257	6,692,009
2023-12-13	30.950	31.000	30.700	30.800	26.951	4,598,288
2023-12-12	31.200	31.250	30.900	31.000	27.126	4,596,892
2023-12-11	31.150	31.250	31.000	31.200	27.301	3,514,260
2023-12-08	31.100	31.150	30.950	31.100	27.213	3,534,681
2023-12-07	31.000	31.200	30.950	30.950	27.082	3,523,641
2023-12-06	31.000	31.150	30.950	31.050	27.169	3,536,507
2023-12-05	30.950	31.100	30.700	31.100	27.213	6,043,310
2023-12-04	30.850	31.200	30.850	31.050	27.169	4,671,510
2023-12-01	30.850	30.950	30.700	30.800	26.951	2,589,468
2023-11-30	30.900	31.000	30.700	30.900	27.038	9,558,966
2023-11-29	31.000	31.100	30.850	30.900	27.038	3,609,998
2023-11-28	30.800	31.100	30.750	31.000	27.126	6,764,149
2023-11-27	30.600	30.750	30.550	30.750	26.907	4,129,454
2023-11-24	30.800	30.800	30.500	30.600	26.776	3,292,338
2023-11-23	30.400	30.800	30.400	30.800	26.951	4,902,368
2023-11-22	30.600	30.600	30.300	30.400	26.601	4,094,290
2023-11-21	30.350	30.800	30.350	30.650	26.819	9,749,028
2023-11-20	30.800	30.800	30.150	30.150	26.382	7,817,181
2023-11-17	30.900	30.900	30.550	30.800	26.951	7,249,781
2023-11-16	30.200	30.850	30.200	30.700	26.863	11,286,746
2023-11-15	29.750	30.600	29.750	30.200	26.426	19,337,130
2023-11-14	29.300	29.300	29.000	29.050	25.419	4,939,205
2023-11-13	29.500	29.600	29.000	29.100	25.463	5,452,286
2023-11-10	29.450	29.700	29.450	29.450	25.769	1,421,171
2023-11-09	29.700	29.750	29.600	29.600	25.901	2,988,916
2023-11-08	29.600	29.750	29.450	29.700	25.988	2,883,871
2023-11-07	29.550	29.700	29.450	29.650	25.944	2,865,409
2023-11-06	29.700	29.750	29.500	29.550	25.857	4,096,709
2023-11-03	29.350	29.600	29.350	29.600	25.901	5,296,600

← NewerPage 12 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.