Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.100	28.100	27.750	27.750	23.267	4,457,658
2022-11-02	28.000	28.300	27.950	28.200	23.644	2,223,399
2022-11-01	27.350	28.150	27.350	28.050	23.518	5,583,829
2022-10-31	27.850	27.850	27.250	27.250	22.848	6,217,955
2022-10-28	27.850	28.000	27.600	27.650	23.183	2,575,776
2022-10-27	27.600	27.900	27.600	27.750	23.267	3,266,212
2022-10-26	27.850	27.850	27.350	27.450	23.015	3,777,247
2022-10-25	28.100	28.150	27.450	27.500	23.057	4,814,706
2022-10-24	28.000	28.200	27.800	27.900	23.393	4,772,081
2022-10-21	28.000	28.050	27.300	27.600	23.141	6,279,288
2022-10-20	27.350	28.550	27.050	28.100	23.560	21,811,426
2022-10-19	28.050	28.300	27.800	27.950	23.435	5,313,788
2022-10-18	27.800	28.050	27.600	28.050	23.518	5,317,330
2022-10-17	27.300	27.800	27.150	27.700	23.225	3,468,362
2022-10-14	27.650	27.900	27.500	27.650	23.183	4,819,509
2022-10-13	27.900	28.050	27.150	27.200	22.806	5,308,537
2022-10-12	27.300	28.000	27.300	27.850	23.351	4,401,137
2022-10-11	27.250	27.500	27.100	27.200	22.806	7,388,700
2022-10-07	27.700	27.950	27.650	27.750	23.267	4,121,228
2022-10-06	28.000	28.100	27.850	27.900	23.393	4,851,940
2022-10-05	28.250	28.450	28.100	28.100	23.560	6,566,302
2022-10-04	28.200	28.300	27.750	28.150	23.602	5,299,867
2022-10-03	27.800	28.000	27.500	27.750	23.267	6,162,654
2022-09-30	29.000	29.100	28.350	28.500	23.896	11,655,740
2022-09-29	28.600	29.900	28.550	29.600	24.818	14,748,935
2022-09-28	28.950	28.950	28.000	28.050	23.518	6,586,316
2022-09-27	28.500	28.850	28.450	28.750	24.105	5,043,943
2022-09-26	28.850	28.900	28.000	28.300	23.728	6,563,580
2022-09-23	29.250	29.250	28.750	29.050	24.357	4,878,479
2022-09-22	29.750	29.750	29.000	29.100	24.399	8,863,033
2022-09-21	30.500	30.500	29.850	30.050	25.195	6,782,387
2022-09-20	29.900	30.550	29.700	30.500	25.573	8,204,386
2022-09-19	30.000	30.000	29.500	29.650	24.860	3,834,412
2022-09-16	30.000	30.250	29.850	30.100	25.237	8,369,119
2022-09-15	30.200	30.450	30.050	30.200	25.321	6,432,663
2022-09-14	29.800	30.350	29.550	30.200	25.321	6,638,238
2022-09-13	30.250	30.750	30.050	30.350	25.447	12,666,632
2022-09-12	29.200	29.950	28.900	29.850	25.028	8,543,468
2022-09-08	28.000	29.200	27.850	29.100	24.399	9,890,123
2022-09-07	28.000	28.100	27.700	27.750	23.267	4,240,017
2022-09-06	28.450	28.650	27.950	28.200	23.644	5,314,655
2022-09-05	28.550	28.700	28.250	28.400	23.812	3,219,534
2022-09-02	29.050	29.050	28.550	28.550	23.938	4,455,674
2022-09-01	28.650	29.200	28.400	29.050	24.357	7,245,620
2022-08-31	28.800	29.000	28.700	29.000	24.315	7,450,785
2022-08-30	28.700	28.850	28.550	28.800	24.147	8,306,226
2022-08-29	28.550	28.700	28.500	28.550	23.938	4,628,815
2022-08-26	29.300	29.300	29.100	29.250	24.525	3,534,400
2022-08-25	29.050	29.200	28.950	29.200	24.483	4,041,253
2022-08-24	29.000	29.050	28.850	28.950	24.273	3,001,614
2022-08-23	28.750	29.050	28.700	28.950	24.273	3,952,658
2022-08-22	28.850	29.100	28.800	28.950	24.273	2,950,000
2022-08-19	29.150	29.200	28.750	29.000	24.315	4,877,928
2022-08-18	29.100	29.250	28.900	29.200	24.483	5,737,994
2022-08-17	28.950	29.100	28.700	29.100	24.399	6,226,276
2022-08-16	29.200	29.250	28.600	28.750	24.105	9,482,388
2022-08-15	28.850	29.300	28.850	29.100	24.399	14,296,881
2022-08-12	28.500	28.550	28.150	28.400	23.812	7,403,306
2022-08-11	28.000	28.450	28.000	28.300	23.728	8,240,012
2022-08-10	27.500	27.750	27.300	27.600	23.141	3,671,594

← NewerPage 17 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.