Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.450	31.450	31.100	31.450	29.815	7,938,631
2026-01-16	31.950	31.950	31.400	31.650	30.004	5,449,818
2026-01-15	31.650	32.000	31.450	31.700	30.052	6,489,563
2026-01-14	31.100	31.700	31.100	31.650	30.004	9,178,538
2026-01-13	32.200	32.200	30.900	31.000	29.388	17,011,230
2026-01-12	31.500	32.400	31.350	32.200	30.526	19,101,060
2026-01-09	31.000	31.500	30.950	31.250	29.625	8,173,749
2026-01-08	31.100	31.100	30.700	30.800	29.198	7,021,622
2026-01-07	30.500	31.200	30.350	31.150	29.530	15,466,106
2026-01-06	30.350	30.600	30.200	30.400	28.819	6,140,408
2026-01-05	30.500	30.700	30.150	30.150	28.582	17,757,087
2026-01-02	30.300	31.000	30.250	30.250	28.677	18,428,866
2025-12-31	30.200	30.450	30.100	30.150	28.582	11,324,438
2025-12-30	30.250	30.350	29.900	30.200	28.630	6,963,542
2025-12-29	30.400	30.650	30.300	30.400	28.819	6,376,709
2025-12-26	30.450	30.500	30.200	30.300	28.724	4,934,838
2025-12-24	30.600	30.650	30.200	30.250	28.677	9,292,741
2025-12-23	30.550	30.700	30.300	30.500	28.914	7,276,762
2025-12-22	30.900	30.950	30.450	30.550	28.961	11,173,288
2025-12-19	30.950	31.100	30.750	30.750	29.151	11,542,160
2025-12-18	31.050	31.150	30.750	30.900	29.293	7,687,717
2025-12-17	31.300	31.600	31.000	31.200	29.578	10,170,805
2025-12-16	30.700	31.350	30.700	31.250	29.625	9,485,500
2025-12-15	31.150	31.150	30.650	30.950	29.341	8,306,707
2025-12-12	31.200	31.650	31.150	31.250	29.625	8,618,738
2025-12-11	31.000	31.350	30.900	31.000	29.388	7,816,947
2025-12-10	30.800	31.000	30.650	30.800	29.198	6,070,800
2025-12-09	30.900	30.950	30.300	30.800	29.198	9,334,394
2025-12-08	31.300	31.550	31.000	31.100	29.483	8,189,749
2025-12-05	31.400	31.400	30.900	30.950	29.341	7,944,655
2025-12-04	31.600	31.700	31.350	31.400	29.767	7,011,054
2025-12-03	31.100	31.500	31.000	31.400	29.767	8,692,329
2025-12-02	31.100	31.300	30.750	31.000	29.388	8,758,673
2025-12-01	30.550	31.200	30.550	31.100	29.483	14,348,799
2025-11-28	30.500	30.800	30.400	30.600	29.009	5,572,936
2025-11-27	30.600	30.750	30.150	30.600	29.009	9,811,739
2025-11-26	30.100	30.550	30.100	30.500	28.914	15,372,184
2025-11-25	29.850	30.000	29.550	29.850	28.298	6,970,428
2025-11-24	29.500	30.000	29.500	29.850	28.298	11,652,902
2025-11-21	29.400	29.700	29.200	29.300	27.776	8,580,930
2025-11-20	29.600	29.800	29.450	29.600	28.061	9,752,571
2025-11-19	29.200	29.450	29.050	29.400	27.871	8,214,995
2025-11-18	29.500	29.500	28.900	29.100	27.587	15,766,270
2025-11-17	30.300	30.500	29.700	29.750	28.203	12,630,077
2025-11-14	29.850	30.800	29.500	29.900	28.345	25,569,002
2025-11-13	29.500	30.200	29.500	29.800	28.250	15,237,146
2025-11-12	29.050	29.550	28.950	29.400	27.871	10,788,808
2025-11-11	29.100	29.150	28.850	28.950	27.445	4,071,431
2025-11-10	29.250	29.250	28.800	28.850	27.350	6,097,405
2025-11-07	29.350	29.400	29.150	29.300	27.776	6,353,847
2025-11-06	29.200	29.400	28.800	29.400	27.871	7,554,207
2025-11-05	28.600	29.050	28.400	29.050	27.539	8,587,723
2025-11-04	28.700	28.950	28.550	28.650	27.160	8,143,720
2025-11-03	29.500	29.500	28.650	28.700	27.208	13,900,928
2025-10-31	29.200	29.500	29.050	29.300	27.776	11,883,653
2025-10-30	29.250	29.350	28.900	29.050	27.539	9,644,524
2025-10-29	29.350	29.500	29.200	29.250	27.729	7,027,897
2025-10-28	29.800	29.900	29.150	29.200	27.682	12,514,973
2025-10-27	30.300	30.400	29.650	29.700	28.156	10,230,193
2025-10-23	30.000	30.250	29.850	30.100	28.535	9,979,568

← NewerPage 4 of 21 · 1,219 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.