Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.550	30.000	29.200	29.600	23.521	9,435,321
2022-05-13	29.100	29.300	28.800	29.000	23.044	10,119,309
2022-05-12	29.350	29.700	29.000	29.000	23.044	6,200,373
2022-05-11	29.800	29.900	29.200	29.500	23.441	7,832,052
2022-05-10	29.800	30.300	29.600	30.050	23.878	4,730,430
2022-05-09	30.500	30.700	29.950	30.000	23.839	6,321,362
2022-05-06	31.000	31.100	30.650	30.850	24.514	7,499,385
2022-05-05	31.400	31.700	31.300	31.550	25.070	6,917,844
2022-05-04	31.250	31.400	31.150	31.150	24.753	2,919,003
2022-05-03	30.950	31.250	30.900	31.150	24.753	2,787,774
2022-04-29	31.150	31.250	30.850	30.950	24.594	6,130,970
2022-04-28	31.100	31.250	30.700	31.050	24.673	7,157,984
2022-04-27	31.500	31.700	31.000	31.050	24.673	8,553,837
2022-04-26	31.550	32.250	31.500	31.900	25.349	15,836,808
2022-04-25	31.950	32.050	31.000	31.300	24.872	17,248,920
2022-04-22	32.400	32.600	31.900	32.600	25.905	13,842,005
2022-04-21	31.900	32.750	31.850	32.400	25.746	21,668,390
2022-04-20	30.700	31.650	30.650	31.650	25.150	10,526,039
2022-04-19	30.750	31.050	30.500	30.500	24.236	4,571,165
2022-04-18	30.850	31.000	30.650	30.650	24.355	3,534,613
2022-04-15	31.200	31.350	30.950	30.950	24.594	1,829,270
2022-04-14	31.200	31.400	31.150	31.300	24.872	2,277,437
2022-04-13	31.150	31.350	31.000	31.150	24.753	3,721,966
2022-04-12	30.950	31.050	30.700	30.750	24.435	3,715,402
2022-04-11	31.400	31.700	31.050	31.100	24.713	3,150,868
2022-04-08	31.200	31.500	31.150	31.400	24.951	2,070,923
2022-04-07	31.600	31.700	31.050	31.050	24.673	6,598,925
2022-04-06	31.650	31.900	31.400	31.900	25.349	5,964,649
2022-04-01	31.400	31.650	31.100	31.650	25.150	3,139,076
2022-03-31	31.600	31.900	31.400	31.550	25.070	4,787,130
2022-03-30	31.450	31.700	31.400	31.500	25.031	6,499,662
2022-03-29	31.150	31.300	31.050	31.300	24.872	2,507,053
2022-03-28	30.950	31.250	30.450	31.000	24.633	6,210,020
2022-03-25	31.350	31.450	31.150	31.350	24.911	4,016,702
2022-03-24	31.350	31.500	31.150	31.450	24.991	4,597,848
2022-03-23	31.600	31.700	31.450	31.550	25.070	5,075,083
2022-03-22	31.450	31.600	31.350	31.500	25.031	4,316,468
2022-03-21	31.050	31.600	31.050	31.350	24.911	6,953,880
2022-03-18	31.300	31.300	30.950	30.950	24.594	7,872,863
2022-03-17	31.000	31.350	30.650	31.200	24.792	9,526,982
2022-03-16	30.050	30.300	29.800	30.250	24.037	7,777,175
2022-03-15	30.300	30.400	29.900	29.950	23.799	6,926,418
2022-03-14	30.300	30.550	30.000	30.200	23.998	3,943,408
2022-03-11	30.450	30.500	30.150	30.200	23.998	4,803,101
2022-03-10	30.300	30.750	30.300	30.700	24.395	6,433,261
2022-03-09	30.100	30.250	29.800	30.050	23.878	5,867,667
2022-03-08	30.400	30.700	29.700	29.850	23.720	12,943,265
2022-03-07	31.900	31.900	30.600	30.700	24.395	13,645,703
2022-03-04	32.100	32.200	31.950	32.000	25.428	4,877,097
2022-03-03	32.400	32.450	32.250	32.350	25.706	2,299,426
2022-03-02	32.600	32.600	32.200	32.200	25.587	4,987,966
2022-03-01	32.100	32.700	32.050	32.600	25.905	5,527,381
2022-02-25	32.100	32.300	31.850	32.100	25.507	11,964,814
2022-02-24	32.700	32.700	31.950	32.100	25.507	10,180,975
2022-02-23	32.950	33.150	32.850	32.900	26.143	3,337,848
2022-02-22	33.150	33.150	32.800	32.900	26.143	6,381,292
2022-02-21	32.900	33.400	32.800	33.300	26.461	4,804,654
2022-02-18	33.100	33.200	32.900	33.100	26.302	6,174,972
2022-02-17	32.750	33.500	32.650	33.350	26.501	12,986,978
2022-02-16	32.550	32.650	32.400	32.600	25.905	5,114,831

← NewerPage 19 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.