Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.500	32.650	32.250	32.350	25.706	6,226,887
2022-02-14	32.500	32.500	32.150	32.150	25.547	4,295,500
2022-02-11	32.900	33.050	32.750	32.750	26.024	4,008,215
2022-02-10	32.900	33.000	32.700	33.000	26.223	3,635,938
2022-02-09	32.700	32.900	32.500	32.900	26.143	3,598,441
2022-02-08	32.450	32.750	32.450	32.650	25.944	4,372,574
2022-02-07	32.000	32.500	31.850	32.450	25.786	5,367,702
2022-01-26	31.850	32.150	31.850	31.950	25.388	2,694,532
2022-01-25	32.200	32.300	31.900	31.950	25.388	7,585,711
2022-01-24	32.500	32.700	32.400	32.450	25.786	4,094,047
2022-01-21	32.900	33.050	32.550	32.800	26.064	8,306,637
2022-01-20	32.550	33.200	32.550	33.200	26.382	7,276,128
2022-01-19	32.650	32.900	32.550	32.550	25.865	4,934,672
2022-01-18	32.700	32.900	32.650	32.750	26.024	3,595,726
2022-01-17	32.500	32.750	32.350	32.650	25.944	3,492,032
2022-01-14	32.750	32.800	32.500	32.650	25.944	5,032,298
2022-01-13	32.550	32.900	32.500	32.750	26.024	4,618,896
2022-01-12	32.300	32.450	32.250	32.450	25.786	3,638,812
2022-01-11	32.300	32.400	32.200	32.200	25.587	6,636,728
2022-01-10	32.500	32.550	32.150	32.350	25.706	6,773,154
2022-01-07	33.000	33.200	32.800	32.800	26.064	4,729,811
2022-01-06	33.000	33.000	32.750	32.850	26.103	3,734,342
2022-01-05	32.750	33.050	32.750	32.850	26.103	5,294,138
2022-01-04	32.850	33.100	32.800	32.800	26.064	2,736,240
2022-01-03	33.300	33.450	32.800	32.800	26.064	3,738,341
2021-12-30	33.400	33.450	33.150	33.150	26.342	3,094,334
2021-12-29	33.450	33.500	33.200	33.250	26.421	2,896,330
2021-12-28	33.200	33.450	33.100	33.450	26.580	2,984,349
2021-12-27	33.000	33.250	33.000	33.150	26.342	2,381,521
2021-12-24	32.800	33.050	32.700	32.950	26.183	2,542,185
2021-12-23	32.700	32.800	32.600	32.700	25.984	1,965,594
2021-12-22	32.750	32.800	32.550	32.600	25.905	2,559,036
2021-12-21	32.350	32.750	32.350	32.600	25.905	3,036,384
2021-12-20	32.500	32.600	32.300	32.350	25.706	5,119,339
2021-12-17	32.550	32.750	32.500	32.500	25.825	6,469,488
2021-12-16	32.850	32.950	32.600	32.600	25.905	4,189,879
2021-12-15	32.900	33.100	32.650	32.700	25.984	4,420,483
2021-12-14	32.800	33.150	32.750	32.900	26.143	3,692,402
2021-12-13	33.500	33.850	33.000	33.000	26.223	10,364,385
2021-12-10	33.800	34.000	33.650	33.650	26.739	4,857,713
2021-12-09	33.800	34.250	33.700	34.000	27.017	5,183,196
2021-12-08	33.650	34.000	33.500	33.950	26.978	7,888,208
2021-12-07	32.950	33.500	32.800	33.300	26.461	5,656,147
2021-12-06	32.500	33.000	32.400	33.000	26.223	3,113,024
2021-12-03	32.500	33.000	32.400	32.700	25.984	4,951,847
2021-12-02	32.450	32.600	32.250	32.500	25.825	3,487,138
2021-12-01	32.300	32.700	32.300	32.500	25.825	5,707,726
2021-11-30	32.800	33.050	32.050	32.050	25.468	15,115,679
2021-11-29	32.750	33.150	32.700	32.750	26.024	6,079,534
2021-11-26	33.850	33.900	33.200	33.250	26.421	5,786,007
2021-11-25	34.150	34.150	33.750	33.950	26.978	2,564,810
2021-11-24	33.850	34.000	33.800	34.000	27.017	2,606,815
2021-11-23	34.300	34.300	33.800	33.800	26.858	6,887,163
2021-11-22	34.700	34.750	34.250	34.350	27.295	4,484,664
2021-11-19	35.200	35.200	34.600	34.700	27.573	5,024,972
2021-11-18	34.850	35.300	34.650	34.950	27.772	5,993,282
2021-11-17	34.800	34.850	34.500	34.650	27.534	3,704,305
2021-11-16	34.900	34.900	34.600	34.850	27.693	4,780,360
2021-11-15	34.950	35.100	34.650	34.750	27.613	4,956,236
2021-11-12	34.500	34.550	34.300	34.400	27.335	2,933,574

← NewerPage 20 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.