Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.250	27.550	27.250	27.500	23.057	3,177,885
2022-08-08	26.950	27.300	26.950	27.300	22.890	3,131,316
2022-08-05	26.700	27.000	26.550	26.950	22.596	3,756,728
2022-08-04	26.600	26.600	26.050	26.300	22.051	5,250,244
2022-08-03	26.800	26.850	26.350	26.500	22.219	6,348,437
2022-08-02	27.100	27.250	26.750	26.850	22.512	5,838,536
2022-08-01	27.000	27.150	26.850	27.050	22.680	4,952,340
2022-07-29	27.100	27.200	26.550	26.800	22.470	11,612,373
2022-07-28	27.800	27.800	27.250	27.350	22.932	5,501,944
2022-07-27	27.800	27.800	27.350	27.550	23.099	6,598,403
2022-07-26	27.600	28.050	27.600	27.850	23.351	9,635,521
2022-07-25	27.450	27.900	27.400	27.600	23.141	10,123,193
2022-07-22	26.800	27.500	26.300	27.500	23.057	32,867,723
2022-07-21	26.850	27.000	25.400	26.550	22.261	54,521,845
2022-07-20	28.150	28.350	27.600	27.700	23.225	19,394,614
2022-07-19	27.500	27.950	27.400	27.950	23.435	10,445,607
2022-07-18	27.250	27.750	27.200	27.550	23.099	9,423,050
2022-07-15	27.550	27.650	27.200	27.200	22.806	5,350,579
2022-07-14	27.400	27.700	27.200	27.550	23.099	3,936,706
2022-07-13	27.450	27.700	27.400	27.500	23.057	5,495,619
2022-07-12	27.500	27.500	27.000	27.150	22.764	6,562,748
2022-07-11	28.150	28.200	27.550	27.550	23.099	13,764,365
2022-07-08	28.750	28.950	28.600	28.700	22.806	12,022,544
2022-07-07	28.650	28.950	28.200	28.650	22.766	13,255,561
2022-07-06	29.000	29.100	28.550	28.550	22.687	7,414,660
2022-07-05	29.250	29.300	28.750	28.950	23.004	7,415,131
2022-07-04	28.550	29.100	28.500	28.650	22.766	7,310,208
2022-07-01	29.300	29.550	28.700	28.700	22.806	11,038,888
2022-06-30	30.100	30.150	29.500	29.500	23.441	6,967,902
2022-06-29	30.400	30.600	30.000	30.000	23.839	7,302,244
2022-06-28	31.050	31.150	30.550	30.650	24.355	3,511,271
2022-06-27	30.900	31.350	30.900	31.200	24.792	5,417,451
2022-06-24	30.950	31.100	30.600	30.800	24.474	6,316,696
2022-06-23	30.900	31.050	30.300	30.500	24.236	4,384,549
2022-06-22	30.750	30.800	30.450	30.700	24.395	4,473,266
2022-06-21	30.350	30.900	30.300	30.650	24.355	4,386,528
2022-06-20	30.350	30.900	30.100	30.150	23.958	3,681,107
2022-06-17	30.050	30.800	30.050	30.750	24.435	11,261,083
2022-06-16	31.200	31.350	30.500	30.500	24.236	4,551,365
2022-06-15	30.650	31.100	30.650	30.750	24.435	3,333,057
2022-06-14	30.550	30.950	30.300	30.700	24.395	3,775,460
2022-06-13	30.750	30.850	30.400	30.550	24.276	5,345,126
2022-06-10	31.350	31.450	31.200	31.250	24.832	3,405,434
2022-06-09	31.800	31.900	31.500	31.750	25.229	4,365,635
2022-06-08	31.900	32.250	31.600	31.900	25.349	13,098,798
2022-06-07	31.300	31.650	31.050	31.450	24.991	7,397,197
2022-06-06	31.350	31.500	30.850	31.400	24.951	5,725,179
2022-06-02	31.050	31.350	30.900	31.100	24.713	4,597,097
2022-06-01	31.050	31.500	30.900	31.250	24.832	8,810,809
2022-05-31	30.250	31.300	30.100	31.300	24.872	24,090,270
2022-05-30	29.850	30.400	29.800	30.350	24.117	6,134,403
2022-05-27	29.450	29.850	29.350	29.750	23.640	4,943,177
2022-05-26	29.450	29.450	29.200	29.250	23.243	3,435,818
2022-05-25	29.300	29.350	28.950	29.300	23.283	3,604,788
2022-05-24	29.300	29.400	29.000	29.000	23.044	4,215,070
2022-05-23	29.650	29.650	29.200	29.300	23.283	4,542,006
2022-05-20	29.250	29.650	29.250	29.300	23.283	4,023,412
2022-05-19	29.450	29.600	29.000	29.100	23.124	6,686,095
2022-05-18	29.650	30.050	29.650	29.900	23.759	4,560,482
2022-05-17	29.900	29.950	29.600	29.650	23.561	5,238,892

← NewerPage 18 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.