Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.950	31.150	30.800	31.100	27.213	2,154,818
2023-08-04	30.600	31.100	30.550	30.950	27.082	3,191,105
2023-08-02	31.050	31.150	30.700	30.700	26.863	5,035,959
2023-08-01	31.200	31.450	31.150	31.400	27.476	2,609,280
2023-07-31	31.100	31.300	31.000	31.250	27.344	3,721,473
2023-07-28	31.200	31.250	31.050	31.100	27.213	2,219,735
2023-07-27	30.900	31.400	30.900	31.250	27.344	2,959,609
2023-07-26	31.500	31.500	31.050	31.250	27.344	3,490,310
2023-07-25	31.000	31.350	30.700	31.100	27.213	5,106,257
2023-07-24	30.800	31.100	30.550	31.000	27.126	9,788,645
2023-07-21	30.850	31.000	30.650	30.800	26.951	8,743,046
2023-07-20	30.900	31.050	30.550	30.850	26.994	7,884,354
2023-07-19	30.650	31.100	30.600	30.600	26.776	11,925,457
2023-07-18	30.200	30.550	30.000	30.550	26.732	10,000,640
2023-07-17	30.150	30.400	30.100	30.250	26.469	2,061,110
2023-07-14	29.950	30.400	29.900	30.150	26.382	4,128,878
2023-07-13	29.900	30.050	29.800	29.800	26.076	4,318,002
2023-07-12	29.950	30.150	29.800	29.850	26.119	7,378,229
2023-07-11	30.900	31.150	30.850	31.100	26.076	6,144,121
2023-07-10	30.950	31.100	30.850	30.850	25.866	5,920,400
2023-07-07	30.650	31.150	30.550	30.950	25.950	5,947,864
2023-07-06	31.250	31.300	30.800	30.800	25.824	12,133,265
2023-07-05	31.500	31.700	31.400	31.400	26.327	4,784,033
2023-07-04	31.550	31.600	31.350	31.450	26.369	3,243,498
2023-07-03	31.750	31.850	31.550	31.650	26.537	3,421,199
2023-06-30	31.700	31.850	31.500	31.500	26.411	6,024,126
2023-06-29	32.200	32.200	31.700	31.700	26.579	4,771,281
2023-06-28	31.700	32.000	31.700	32.000	26.830	2,387,489
2023-06-27	31.800	32.000	31.700	31.700	26.579	2,638,310
2023-06-26	31.800	32.050	31.700	31.950	26.788	4,386,340
2023-06-21	31.800	31.950	31.700	31.800	26.663	3,421,349
2023-06-20	31.900	31.950	31.700	31.750	26.621	5,575,636
2023-06-19	32.100	32.100	31.800	31.800	26.663	4,677,210
2023-06-16	32.050	32.150	32.000	32.150	26.956	9,173,244
2023-06-15	32.100	32.200	32.000	32.000	26.830	4,729,051
2023-06-14	32.150	32.200	32.000	32.100	26.914	4,233,481
2023-06-13	32.150	32.250	31.950	32.150	26.956	4,064,861
2023-06-12	32.150	32.350	32.050	32.150	26.956	2,398,137
2023-06-09	32.300	32.300	31.950	32.150	26.956	2,567,131
2023-06-08	32.200	32.350	32.150	32.250	27.040	2,891,976
2023-06-07	32.300	32.350	32.100	32.150	26.956	2,600,856
2023-06-06	32.450	32.600	32.200	32.250	27.040	3,381,744
2023-06-05	32.200	32.450	32.200	32.450	27.208	3,190,949
2023-06-02	32.200	32.350	32.000	32.150	26.956	3,952,291
2023-06-01	31.800	32.350	31.800	32.200	26.998	4,005,236
2023-05-31	32.300	32.450	31.650	31.650	26.537	17,430,514
2023-05-30	32.150	32.300	32.100	32.150	26.956	3,391,001
2023-05-29	32.100	32.300	32.000	32.050	26.872	2,347,801
2023-05-26	32.000	32.200	31.850	32.100	26.914	2,116,016
2023-05-25	32.250	32.350	32.000	32.000	26.830	4,740,147
2023-05-24	32.300	32.500	32.150	32.400	27.166	4,384,561
2023-05-23	32.750	32.750	32.250	32.300	27.082	6,017,867
2023-05-22	32.200	32.700	32.100	32.650	27.375	9,732,975
2023-05-19	31.950	32.000	31.750	32.000	26.830	4,459,566
2023-05-18	31.850	31.850	31.600	31.850	26.705	4,709,905
2023-05-17	31.250	31.800	31.250	31.700	26.579	6,056,136
2023-05-16	31.600	31.600	31.200	31.250	26.201	3,538,752
2023-05-15	31.300	31.450	31.150	31.400	26.327	2,715,280
2023-05-12	31.150	31.800	31.150	31.700	26.579	3,502,293
2023-05-11	31.500	31.500	31.050	31.150	26.118	3,608,717

← NewerPage 14 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.