Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.850	29.450	28.850	29.350	25.682	5,046,783
2023-11-01	28.900	29.150	28.900	28.900	25.288	2,980,909
2023-10-31	29.000	29.150	28.850	28.850	25.244	4,329,288
2023-10-30	29.100	29.150	28.950	28.950	25.332	4,007,170
2023-10-27	29.350	29.400	29.100	29.100	25.463	3,115,918
2023-10-26	29.200	29.550	28.950	29.350	25.682	6,327,437
2023-10-25	29.300	29.450	29.200	29.250	25.594	3,308,027
2023-10-24	29.000	29.250	29.000	29.250	25.594	2,152,061
2023-10-23	29.100	29.250	29.000	29.050	25.419	3,397,047
2023-10-20	29.000	29.250	28.750	29.150	25.507	6,358,297
2023-10-19	29.150	29.350	28.850	29.350	25.682	5,849,186
2023-10-18	28.800	29.250	28.800	29.250	25.594	10,649,224
2023-10-17	28.700	28.900	28.650	28.650	25.069	4,102,398
2023-10-16	28.750	28.950	28.650	28.650	25.069	5,533,327
2023-10-13	28.900	29.050	28.750	28.750	25.157	7,019,448
2023-10-12	29.050	29.200	28.600	29.050	25.419	7,207,229
2023-10-11	29.300	29.350	29.100	29.250	25.594	9,517,390
2023-10-06	28.750	29.300	28.650	29.050	25.419	3,760,862
2023-10-05	28.600	28.800	28.500	28.550	24.982	5,103,207
2023-10-04	28.600	28.700	28.500	28.550	24.982	5,235,534
2023-10-03	28.900	28.950	28.700	28.750	25.157	7,048,679
2023-10-02	29.000	29.100	28.850	28.950	25.332	2,847,807
2023-09-28	29.200	29.200	28.650	28.650	25.069	11,797,034
2023-09-27	29.200	29.200	28.800	28.900	25.288	7,996,227
2023-09-26	29.600	29.850	29.300	29.400	25.726	7,500,763
2023-09-25	29.400	29.850	29.100	29.750	26.032	10,127,352
2023-09-22	28.800	29.050	28.800	28.900	25.288	3,324,020
2023-09-21	29.050	29.150	28.800	28.800	25.201	7,645,976
2023-09-20	29.150	29.250	29.000	29.050	25.419	4,890,298
2023-09-19	29.200	29.300	29.100	29.200	25.551	4,032,971
2023-09-18	29.500	29.550	29.200	29.200	25.551	3,498,118
2023-09-15	29.450	29.650	29.250	29.600	25.901	11,228,260
2023-09-14	29.250	29.450	29.250	29.400	25.726	4,082,193
2023-09-13	29.200	29.350	29.050	29.100	25.463	3,943,750
2023-09-12	29.050	29.400	29.050	29.200	25.551	3,433,876
2023-09-11	28.950	29.200	28.950	29.000	25.376	3,258,429
2023-09-08	28.800	29.050	28.650	28.900	25.288	3,132,210
2023-09-07	28.850	29.050	28.750	28.800	25.201	5,326,083
2023-09-06	29.000	29.150	28.900	28.900	25.288	3,833,653
2023-09-05	29.250	29.300	29.000	29.000	25.376	3,390,886
2023-09-04	29.400	29.500	29.250	29.250	25.594	1,720,074
2023-09-01	28.800	29.500	28.750	29.400	25.726	5,195,765
2023-08-31	29.200	29.250	28.600	28.600	25.026	9,233,411
2023-08-30	29.000	29.250	29.000	29.200	25.551	3,420,795
2023-08-29	28.850	29.150	28.850	28.900	25.288	3,190,942
2023-08-28	28.750	28.950	28.700	28.700	25.113	2,292,343
2023-08-25	28.800	28.950	28.700	28.700	25.113	4,201,422
2023-08-24	28.950	29.050	28.800	28.800	25.201	3,140,334
2023-08-23	29.150	29.200	28.950	28.950	25.332	4,297,467
2023-08-22	29.050	29.300	29.000	29.150	25.507	2,688,649
2023-08-21	29.400	29.500	29.050	29.050	25.419	5,416,272
2023-08-18	29.800	29.850	29.350	29.350	25.682	7,925,621
2023-08-17	29.900	30.050	29.600	29.850	26.119	4,881,021
2023-08-16	30.450	30.450	30.000	30.000	26.251	4,262,758
2023-08-15	30.500	30.950	30.450	30.450	26.644	2,995,792
2023-08-14	30.900	30.900	30.450	30.500	26.688	3,733,184
2023-08-11	30.850	31.000	30.650	30.950	27.082	2,589,499
2023-08-10	30.950	30.950	30.700	30.850	26.994	2,422,203
2023-08-09	30.800	31.000	30.750	31.000	27.126	2,984,470
2023-08-08	31.000	31.150	30.700	30.700	26.863	2,745,840

← NewerPage 13 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.