Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.500	26.500	26.150	26.200	24.838	13,538,749
2026-04-24	26.800	26.800	26.500	26.600	25.217	14,417,341
2026-04-23	26.600	26.850	26.500	26.750	25.359	20,781,247
2026-04-22	27.000	27.100	26.600	26.700	25.312	29,542,596
2026-04-21	27.500	27.500	27.050	27.050	25.643	27,828,209
2026-04-20	27.900	27.900	27.500	27.500	26.070	23,256,414
2026-04-17	28.200	28.250	27.800	27.900	26.449	16,205,977
2026-04-16	28.150	28.300	28.050	28.100	26.639	11,425,672
2026-04-15	28.200	28.250	28.000	28.050	26.591	7,562,966
2026-04-14	28.150	28.200	27.950	28.050	26.591	9,577,448
2026-04-13	28.350	28.350	27.900	28.000	26.544	21,853,060
2026-04-10	28.550	28.650	28.300	28.400	26.923	12,710,233
2026-04-09	28.750	28.800	28.500	28.550	27.065	6,662,660
2026-04-08	28.800	28.950	28.550	28.900	27.397	5,504,890
2026-04-07	28.550	28.600	28.350	28.450	26.971	3,681,605
2026-04-02	28.850	28.850	28.400	28.450	26.971	5,959,524
2026-04-01	28.800	28.850	28.450	28.850	27.350	6,881,488
2026-03-31	28.550	28.800	28.300	28.300	26.828	5,491,145
2026-03-30	28.100	28.750	28.100	28.550	27.065	7,169,369
2026-03-27	28.400	28.900	28.400	28.900	27.397	4,199,297
2026-03-26	28.900	28.900	28.550	28.600	27.113	4,406,028
2026-03-25	29.100	29.100	28.500	28.600	27.113	4,904,390
2026-03-24	28.500	28.750	28.400	28.550	27.065	5,507,715
2026-03-23	28.100	28.500	28.050	28.350	26.876	6,763,253
2026-03-20	28.600	28.750	28.300	28.600	27.113	13,284,452
2026-03-19	28.950	29.000	28.550	28.600	27.113	10,465,660
2026-03-18	29.250	29.350	29.000	29.050	27.539	9,053,771
2026-03-17	29.250	29.250	29.050	29.150	27.634	8,793,509
2026-03-16	29.400	29.400	29.050	29.150	27.634	10,438,889
2026-03-13	30.150	30.150	29.400	29.500	27.966	12,423,350
2026-03-12	29.750	30.350	29.750	30.200	28.630	6,142,164
2026-03-11	29.500	30.250	29.500	30.050	28.487	5,641,713
2026-03-10	30.000	30.000	29.150	29.350	27.824	7,289,110
2026-03-09	29.250	29.800	29.200	29.550	28.013	9,115,111
2026-03-06	29.400	30.150	29.350	30.100	28.535	4,851,832
2026-03-05	29.500	29.800	29.300	29.800	28.250	7,416,296
2026-03-04	30.000	30.050	29.000	29.050	27.539	14,427,485
2026-03-03	31.000	31.000	30.150	30.250	28.677	11,202,103
2026-03-02	30.700	31.050	30.600	30.800	29.198	8,481,422
2026-02-26	30.850	31.100	30.750	31.050	29.435	8,214,413
2026-02-25	31.150	31.150	30.750	30.800	29.198	6,899,869
2026-02-24	31.150	31.300	30.900	31.050	29.435	7,864,765
2026-02-23	31.200	31.200	30.450	31.150	29.530	10,913,053
2026-02-11	31.000	31.050	30.750	30.850	29.246	7,116,705
2026-02-10	31.100	31.100	30.700	30.900	29.293	5,021,646
2026-02-09	31.200	31.400	30.800	31.000	29.388	6,833,949
2026-02-06	30.750	30.950	30.350	30.800	29.198	5,296,926
2026-02-05	30.750	31.200	30.750	30.950	29.341	5,631,709
2026-02-04	30.350	30.900	30.250	30.800	29.198	4,226,416
2026-02-03	30.600	30.900	30.300	30.400	28.819	5,042,142
2026-02-02	30.600	30.600	30.100	30.600	29.009	6,038,435
2026-01-30	31.000	31.150	30.450	30.450	28.867	8,899,710
2026-01-29	30.850	31.200	30.700	31.000	29.388	6,948,531
2026-01-28	31.250	31.350	30.700	30.850	29.246	10,376,065
2026-01-27	31.550	32.300	31.150	31.150	29.530	11,974,552
2026-01-26	31.200	31.450	30.700	31.400	29.767	8,642,405
2026-01-23	31.000	31.300	30.750	30.900	29.293	7,729,595
2026-01-22	30.800	31.150	30.700	30.800	29.198	6,202,275
2026-01-21	31.400	31.400	30.550	30.700	29.104	12,932,453
2026-01-20	31.400	31.650	31.350	31.400	29.767	6,812,893

← NewerPage 3 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.