Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.450	30.200	29.400	30.000	28.440	21,713,699
2025-10-21	29.400	29.450	29.200	29.250	27.729	5,271,644
2025-10-20	29.300	29.600	29.150	29.200	27.682	8,849,435
2025-10-17	29.250	29.450	29.050	29.150	27.634	7,982,735
2025-10-16	29.000	29.650	28.950	29.200	27.682	11,443,554
2025-10-15	28.750	28.950	28.600	28.950	27.445	13,179,856
2025-10-14	29.050	29.250	28.550	28.550	27.065	15,364,162
2025-10-13	29.050	29.150	28.800	29.000	27.492	15,722,896
2025-10-09	28.850	29.900	28.850	29.700	28.156	31,143,099
2025-10-08	28.900	28.950	28.700	28.850	27.350	6,678,107
2025-10-07	28.700	28.900	28.550	28.800	27.302	6,960,339
2025-10-03	28.950	28.950	28.650	28.650	27.160	9,075,879
2025-10-02	29.000	29.050	28.800	28.850	27.350	8,900,953
2025-10-01	28.950	29.050	28.700	28.750	27.255	9,748,230
2025-09-30	28.800	28.900	28.600	28.850	27.350	9,335,516
2025-09-29	28.500	28.500	28.500	28.500	27.018	0
2025-09-26	29.000	29.000	28.400	28.500	27.018	10,974,452
2025-09-25	28.950	29.050	28.800	29.000	27.492	11,019,887
2025-09-24	28.950	29.100	28.750	28.800	27.302	6,499,751
2025-09-23	28.950	29.100	28.700	28.900	27.397	9,412,194
2025-09-22	28.850	29.100	28.800	28.950	27.445	8,325,694
2025-09-19	28.750	29.000	28.650	28.800	27.302	15,303,307
2025-09-18	28.550	28.800	28.500	28.650	27.160	11,730,096
2025-09-17	28.300	28.700	28.300	28.400	26.923	12,897,272
2025-09-16	28.300	28.550	28.200	28.250	26.781	9,925,190
2025-09-15	28.250	28.450	28.150	28.200	26.734	5,850,364
2025-09-12	28.100	28.350	28.100	28.100	26.639	14,501,420
2025-09-11	28.900	28.950	28.100	28.100	26.639	34,553,392
2025-09-10	29.250	29.500	29.000	29.050	27.539	40,897,715
2025-09-09	28.650	28.750	28.500	28.700	27.208	149,210,279
2025-09-08	28.700	28.750	28.500	28.550	27.065	6,072,018
2025-09-05	28.600	28.800	28.450	28.550	27.065	7,278,418
2025-09-04	28.300	28.550	28.200	28.500	27.018	9,349,651
2025-09-03	28.150	28.300	28.100	28.250	26.781	4,773,933
2025-09-02	28.350	28.450	27.950	28.100	26.639	17,917,330
2025-09-01	28.800	28.800	28.250	28.300	26.828	11,290,451
2025-08-29	28.950	29.000	28.650	28.850	27.350	8,566,767
2025-08-28	28.700	29.150	28.600	28.700	27.208	19,192,409
2025-08-27	28.500	29.350	28.500	28.550	27.065	23,099,393
2025-08-26	28.600	28.850	28.100	28.250	26.781	189,041,892
2025-08-25	28.500	28.650	28.300	28.600	27.113	20,552,830
2025-08-22	28.250	28.400	28.150	28.350	26.876	7,737,381
2025-08-21	28.200	28.400	28.150	28.200	26.734	12,908,907
2025-08-20	28.450	28.600	28.050	28.050	26.591	23,614,823
2025-08-19	28.500	28.600	28.200	28.450	26.971	12,943,377
2025-08-18	28.750	28.800	28.500	28.550	27.065	12,266,303
2025-08-15	28.600	28.750	28.250	28.750	27.255	19,079,165
2025-08-14	28.450	28.750	28.250	28.600	27.113	16,332,221
2025-08-13	28.650	28.650	28.350	28.450	26.971	11,613,726
2025-08-12	28.250	28.600	28.250	28.500	27.018	10,118,205
2025-08-11	28.350	28.350	28.050	28.250	26.781	8,984,524
2025-08-08	28.400	28.500	28.300	28.450	26.971	9,267,591
2025-08-07	28.450	28.600	28.300	28.300	26.828	7,440,785
2025-08-06	28.300	28.500	28.200	28.300	26.828	12,346,199
2025-08-05	28.500	28.550	28.250	28.300	26.828	11,198,978
2025-08-04	28.200	28.500	28.050	28.500	27.018	7,695,522
2025-08-01	28.300	28.300	28.300	28.300	26.828	0
2025-07-31	28.600	28.700	28.300	28.300	26.828	11,479,017
2025-07-30	28.700	28.800	28.450	28.650	27.160	8,930,082
2025-07-29	28.950	29.000	28.550	28.550	27.065	7,950,316

← NewerPage 5 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.