Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.400	24.550	24.250	24.250	24.250	21,218,038
2026-07-21	24.400	24.700	24.400	24.400	24.400	17,826,415
2026-07-20	24.850	24.950	24.350	24.350	24.350	23,976,795
2026-07-17	24.800	25.450	24.450	24.600	24.600	48,236,991
2026-07-16	24.350	24.800	24.350	24.600	24.600	36,801,611
2026-07-15	24.150	24.400	24.000	24.300	24.300	16,490,935
2026-07-14	24.350	24.450	23.900	24.050	24.050	21,713,029
2026-07-13	24.250	24.600	24.200	24.250	24.250	16,393,475
2026-07-10	24.250	24.250	24.250	24.250	24.250	0
2026-07-09	24.350	24.450	24.200	24.250	24.250	15,870,640
2026-07-08	24.350	24.450	24.250	24.300	24.300	12,655,880
2026-07-07	24.400	24.500	24.200	24.350	24.350	18,598,694
2026-07-06	24.750	24.850	24.350	24.350	24.350	20,224,019
2026-07-03	24.100	24.700	24.100	24.450	24.450	25,662,467
2026-07-02	24.000	24.300	23.800	24.100	24.100	43,363,850
2026-07-01	25.400	25.600	25.000	25.000	23.700	62,255,637
2026-06-30	25.400	25.550	25.300	25.350	24.032	29,053,101
2026-06-29	25.350	25.450	25.250	25.400	24.079	25,054,303
2026-06-26	25.950	25.950	25.300	25.300	23.984	41,930,347
2026-06-25	25.900	26.200	25.900	25.950	24.601	28,074,320
2026-06-24	26.000	26.050	25.850	25.950	24.601	18,129,868
2026-06-23	26.200	26.250	26.000	26.000	24.648	20,965,734
2026-06-22	26.350	26.550	26.100	26.100	24.743	22,687,290
2026-06-18	26.500	26.750	26.150	26.150	24.790	41,094,863
2026-06-17	26.200	26.750	26.150	26.450	25.075	19,873,883
2026-06-16	26.800	26.800	26.200	26.200	24.838	22,413,601
2026-06-15	26.850	26.900	26.550	26.650	25.264	19,198,336
2026-06-12	26.500	26.800	26.450	26.650	25.264	17,817,767
2026-06-11	26.350	26.450	26.100	26.300	24.932	17,286,190
2026-06-10	26.600	26.900	26.350	26.500	25.122	28,006,746
2026-06-09	26.000	26.650	26.000	26.500	25.122	24,414,390
2026-06-08	25.800	26.050	25.550	25.900	24.553	21,094,256
2026-06-05	26.550	26.650	26.350	26.450	25.075	21,001,898
2026-06-04	26.500	26.700	26.350	26.400	25.027	21,883,283
2026-06-03	26.300	26.500	26.050	26.500	25.122	23,235,828
2026-06-02	25.750	26.350	25.650	26.100	24.743	23,673,354
2026-06-01	25.500	25.800	25.400	25.800	24.458	17,105,034
2026-05-29	25.250	25.550	25.200	25.450	24.127	12,301,673
2026-05-28	25.350	25.500	25.100	25.200	23.890	16,027,325
2026-05-27	25.600	25.600	25.350	25.350	24.032	16,890,387
2026-05-26	25.700	25.850	25.500	25.550	24.221	11,886,506
2026-05-25	25.850	25.850	25.550	25.650	24.316	13,531,866
2026-05-22	25.800	25.900	25.700	25.800	24.458	12,559,534
2026-05-21	25.750	25.900	25.600	25.800	24.458	16,030,304
2026-05-20	26.200	26.200	25.650	25.650	24.316	18,227,184
2026-05-19	26.350	26.650	26.100	26.100	24.743	14,633,968
2026-05-18	26.500	26.650	26.050	26.350	24.980	16,356,211
2026-05-15	26.150	26.700	25.900	26.000	24.648	21,690,596
2026-05-14	26.050	26.150	25.850	25.850	24.506	11,069,417
2026-05-13	25.850	26.150	25.600	26.050	24.695	12,890,263
2026-05-12	26.000	26.150	25.800	25.850	24.506	14,823,435
2026-05-11	25.950	26.200	25.750	25.800	24.458	17,477,502
2026-05-08	26.200	26.200	25.750	25.900	24.553	11,609,087
2026-05-07	25.700	26.100	25.550	25.950	24.601	14,667,606
2026-05-06	25.700	25.800	25.500	25.600	24.269	10,216,450
2026-05-05	25.600	25.800	25.400	25.600	24.269	10,098,850
2026-05-04	26.050	26.050	25.550	25.600	24.269	12,091,698
2026-04-30	25.900	26.300	25.750	25.750	24.411	12,936,332
2026-04-29	25.800	25.950	25.800	25.850	24.506	11,575,782
2026-04-28	26.050	26.200	25.800	25.800	24.458	20,690,017

← NewerPage 2 of 21 · 1,216 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.