Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.300	33.750	33.300	33.650	28.214	4,623,109
2023-02-07	33.550	33.600	33.200	33.300	27.920	6,621,945
2023-02-06	33.700	33.850	33.550	33.600	28.172	3,651,728
2023-02-03	33.650	33.950	33.500	33.950	28.465	8,033,415
2023-02-02	33.900	33.900	33.500	33.600	28.172	9,935,974
2023-02-01	34.550	34.550	33.750	33.850	28.381	11,063,362
2023-01-31	34.250	34.900	34.100	34.300	28.759	15,838,661
2023-01-30	34.800	34.950	33.850	34.250	28.717	16,890,166
2023-01-17	33.900	34.350	33.900	34.300	28.759	7,887,803
2023-01-16	34.200	34.250	33.750	33.900	28.423	4,759,737
2023-01-13	34.250	34.400	34.100	34.150	28.633	8,611,199
2023-01-12	34.150	34.150	33.700	33.950	28.465	7,576,930
2023-01-11	34.100	34.150	33.850	33.850	28.381	5,518,145
2023-01-10	34.200	34.250	33.950	34.250	28.717	5,668,396
2023-01-09	34.000	34.100	33.850	34.100	28.591	6,896,865
2023-01-06	33.500	33.900	33.500	33.650	28.214	3,880,370
2023-01-05	33.950	34.000	33.450	33.500	28.088	4,484,097
2023-01-04	33.500	34.100	33.450	33.950	28.465	7,968,084
2023-01-03	34.150	34.150	33.350	33.500	28.088	7,205,221
2022-12-30	34.000	34.500	33.700	34.200	28.675	12,262,947
2022-12-29	33.500	34.000	33.000	33.900	28.423	9,039,112
2022-12-28	33.750	34.000	33.650	33.800	28.339	4,701,352
2022-12-27	33.600	34.200	33.600	33.900	28.423	5,255,253
2022-12-26	34.200	34.250	33.600	33.700	28.256	4,151,707
2022-12-23	33.500	34.100	33.400	34.050	28.549	6,880,487
2022-12-22	33.700	34.250	33.700	33.900	28.423	14,824,439
2022-12-21	33.050	33.600	33.050	33.400	28.004	9,944,056
2022-12-20	33.250	33.600	32.650	32.900	27.585	10,988,967
2022-12-19	32.600	33.400	32.500	33.300	27.920	10,765,901
2022-12-16	32.750	32.950	32.600	32.750	27.459	11,511,876
2022-12-15	32.800	33.300	32.800	33.300	27.920	7,733,271
2022-12-14	32.800	33.100	32.500	33.000	27.669	9,588,750
2022-12-13	32.850	32.950	32.250	32.400	27.166	10,826,776
2022-12-12	33.000	33.050	32.550	32.900	27.585	5,635,414
2022-12-09	33.600	33.650	32.900	33.050	27.711	10,231,383
2022-12-08	32.650	33.450	32.300	33.400	28.004	17,511,132
2022-12-07	32.300	32.700	32.200	32.400	27.166	8,638,901
2022-12-06	32.500	32.750	32.300	32.300	27.082	7,152,446
2022-12-05	32.550	32.850	32.450	32.550	27.291	6,112,806
2022-12-02	32.500	32.750	32.450	32.550	27.291	5,762,426
2022-12-01	32.650	32.900	32.500	32.600	27.333	13,663,309
2022-11-30	32.200	32.500	32.050	32.250	27.040	10,632,408
2022-11-29	31.850	32.300	31.450	32.300	27.082	7,647,430
2022-11-28	31.650	31.800	31.150	31.800	26.663	8,096,147
2022-11-25	31.700	31.950	31.600	31.700	26.579	5,933,367
2022-11-24	32.500	32.550	31.550	31.600	26.495	16,427,346
2022-11-23	32.400	32.550	32.150	32.450	27.208	5,650,208
2022-11-22	32.000	32.400	31.900	32.350	27.124	6,732,950
2022-11-21	32.350	32.500	31.850	32.200	26.998	7,643,775
2022-11-18	32.450	32.950	32.150	32.350	27.124	13,794,492
2022-11-17	32.200	32.700	32.000	32.350	27.124	11,245,492
2022-11-16	32.650	32.700	31.900	32.200	26.998	20,966,254
2022-11-15	31.750	32.850	31.400	32.850	27.543	60,820,299
2022-11-14	29.550	31.750	29.550	31.750	26.621	35,645,643
2022-11-11	28.900	29.100	28.650	28.900	24.231	8,036,590
2022-11-10	28.600	28.750	28.350	28.350	23.770	3,564,380
2022-11-09	28.500	28.800	28.300	28.700	24.063	5,700,152
2022-11-08	28.600	28.600	28.250	28.350	23.770	2,898,408
2022-11-07	28.250	28.450	28.050	28.450	23.854	3,919,102
2022-11-04	27.650	28.100	27.600	28.000	23.476	3,530,248

← NewerPage 16 of 21 · 1,221 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.