Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.650	31.650	31.200	31.350	26.285	3,647,990
2023-05-09	32.000	32.050	31.500	31.600	26.495	5,020,701
2023-05-08	31.950	32.000	31.850	32.000	26.830	2,416,078
2023-05-05	31.950	32.000	31.700	31.850	26.705	2,654,231
2023-05-04	31.500	32.000	31.500	31.850	26.705	4,404,000
2023-05-03	31.550	31.650	31.350	31.500	26.411	3,573,995
2023-05-02	31.500	31.550	31.300	31.550	26.453	4,199,993
2023-04-28	32.150	32.300	31.600	31.750	26.621	6,523,298
2023-04-27	31.700	32.300	31.650	31.900	26.746	12,356,859
2023-04-26	31.600	32.200	31.500	31.900	26.746	11,543,848
2023-04-25	31.800	32.100	31.500	31.500	26.411	11,113,453
2023-04-24	31.500	32.000	31.500	31.750	26.621	9,721,892
2023-04-21	31.300	31.700	31.100	31.400	26.327	9,254,766
2023-04-20	31.550	31.650	31.100	31.100	26.076	6,541,187
2023-04-19	32.100	32.100	31.500	31.650	26.537	6,780,639
2023-04-18	32.150	32.150	31.800	31.850	26.705	4,029,575
2023-04-17	32.050	32.100	31.800	31.800	26.663	4,641,946
2023-04-14	31.950	32.150	31.750	32.050	26.872	4,891,621
2023-04-13	32.000	32.100	31.700	31.900	26.746	7,715,285
2023-04-12	31.700	32.200	31.600	32.150	26.956	8,000,500
2023-04-11	31.250	31.650	31.150	31.550	26.453	10,062,362
2023-04-10	31.200	31.250	31.050	31.250	26.201	2,473,659
2023-04-07	30.950	31.100	30.850	31.050	26.034	2,533,712
2023-04-06	31.200	31.300	30.650	30.800	25.824	6,664,480
2023-03-31	31.400	31.600	31.200	31.200	26.160	5,353,374
2023-03-30	31.300	31.400	31.200	31.400	26.327	3,589,783
2023-03-29	30.850	31.350	30.850	31.250	26.201	5,557,037
2023-03-28	31.050	31.200	30.800	30.800	25.824	5,173,218
2023-03-27	30.800	31.200	30.800	31.050	26.034	5,304,331
2023-03-24	31.000	31.000	30.700	30.700	25.740	8,057,016
2023-03-23	30.800	31.000	30.550	30.850	25.866	7,761,610
2023-03-22	31.200	31.200	30.800	30.900	25.908	6,604,985
2023-03-21	31.150	31.400	30.950	30.950	25.950	5,098,556
2023-03-20	30.900	31.250	30.850	31.150	26.118	5,443,692
2023-03-17	32.150	32.150	30.650	30.900	25.908	24,755,597
2023-03-16	31.950	32.300	31.750	32.000	26.830	6,365,115
2023-03-15	32.400	32.550	31.650	32.100	26.914	11,955,493
2023-03-14	32.600	32.700	32.400	32.400	27.166	6,176,434
2023-03-13	33.000	33.000	32.500	32.950	27.627	4,442,189
2023-03-10	33.250	33.450	33.100	33.200	27.836	5,674,437
2023-03-09	34.000	34.000	33.500	33.500	28.088	5,833,854
2023-03-08	34.000	34.200	33.800	34.050	28.549	3,691,303
2023-03-07	33.950	34.200	33.950	34.200	28.675	3,481,613
2023-03-06	34.150	34.200	33.950	34.000	28.507	3,823,060
2023-03-03	33.800	34.100	33.750	33.950	28.465	4,621,695
2023-03-02	33.400	33.800	33.400	33.800	28.339	4,741,980
2023-03-01	33.350	33.900	33.300	33.450	28.046	6,444,280
2023-02-24	33.550	33.650	33.400	33.600	28.172	6,976,586
2023-02-23	33.600	33.700	33.450	33.450	28.046	4,763,503
2023-02-22	33.400	33.650	33.300	33.550	28.130	6,573,690
2023-02-21	33.650	33.700	33.250	33.600	28.172	9,155,023
2023-02-20	34.250	34.300	33.900	34.000	28.507	4,387,356
2023-02-17	34.450	34.550	34.100	34.300	28.759	4,743,620
2023-02-16	34.600	34.800	34.300	34.650	29.052	12,770,515
2023-02-15	34.500	34.700	34.050	34.150	28.633	9,080,465
2023-02-14	33.750	34.450	33.700	34.450	28.884	11,086,765
2023-02-13	33.450	33.700	33.350	33.600	28.172	5,185,120
2023-02-10	33.300	33.400	33.200	33.200	27.836	3,206,168
2023-02-09	33.450	33.700	33.450	33.450	28.046	5,567,544
2023-02-08	33.300	33.750	33.300	33.650	28.214	4,623,109

← NewerPage 15 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.