Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.950	29.000	28.550	28.550	27.065	7,950,316
2025-07-28	28.950	29.050	28.800	28.800	27.302	8,798,715
2025-07-25	28.900	29.150	28.750	28.850	27.350	7,960,210
2025-07-24	29.150	29.300	28.750	28.950	27.445	13,331,364
2025-07-23	28.700	29.250	28.700	29.050	27.539	18,320,135
2025-07-22	28.950	29.100	28.500	28.500	27.018	11,484,072
2025-07-21	28.800	29.150	28.800	28.850	27.350	8,445,882
2025-07-18	29.250	29.300	28.750	28.800	27.302	12,215,403
2025-07-17	28.500	29.050	28.500	29.000	27.492	20,050,779
2025-07-16	28.300	28.550	28.200	28.400	26.923	18,647,362
2025-07-15	28.100	28.450	28.100	28.200	26.734	11,830,183
2025-07-14	28.450	28.750	28.000	28.050	26.591	33,053,096
2025-07-11	28.350	28.700	28.200	28.300	26.828	22,921,732
2025-07-10	28.700	29.000	28.300	28.300	26.828	13,022,754
2025-07-09	29.000	29.050	28.650	28.700	27.208	18,411,763
2025-07-08	29.700	29.750	29.050	29.050	27.539	20,529,854
2025-07-07	30.450	30.600	29.750	29.900	28.345	17,211,422
2025-07-04	31.500	31.550	30.600	30.600	29.009	24,495,392
2025-07-03	32.900	33.950	31.050	31.050	29.435	70,018,855
2025-07-02	31.800	35.050	31.550	35.050	31.616	94,424,802
2025-07-01	31.000	31.950	30.950	31.900	28.774	53,998,960
2025-06-30	31.050	31.700	30.950	30.950	27.918	42,353,824
2025-06-27	30.650	31.200	30.400	30.900	27.872	23,529,594
2025-06-26	30.000	30.650	29.850	30.650	27.647	32,881,774
2025-06-25	30.150	30.300	29.600	30.100	27.151	40,401,133
2025-06-24	29.850	30.150	29.600	30.150	27.196	38,138,364
2025-06-23	29.900	30.050	28.900	29.750	26.835	37,941,559
2025-06-20	30.500	30.500	30.050	30.100	27.151	37,441,577
2025-06-19	31.100	31.350	30.250	30.350	27.376	20,154,348
2025-06-18	31.350	31.450	31.100	31.100	28.053	16,890,300
2025-06-17	31.200	31.450	31.050	31.450	28.369	16,962,555
2025-06-16	30.900	31.300	30.800	31.150	28.098	12,193,855
2025-06-13	30.950	31.500	30.900	30.900	27.872	13,906,320
2025-06-12	31.000	31.200	30.800	31.100	28.053	9,765,492
2025-06-11	30.950	31.200	30.700	30.850	27.827	11,963,254
2025-06-10	31.000	31.250	30.800	30.850	27.827	14,884,793
2025-06-09	31.100	31.600	30.800	30.900	27.872	18,626,557
2025-06-06	30.700	31.150	30.650	30.650	27.647	10,529,464
2025-06-05	30.400	31.100	30.400	30.650	27.647	11,877,752
2025-06-04	30.750	31.100	30.350	30.350	27.376	14,727,177
2025-06-03	30.950	31.000	30.300	30.400	27.421	8,203,376
2025-06-02	30.950	31.100	30.350	30.650	27.647	12,537,822
2025-05-29	32.000	32.000	31.150	31.200	28.143	24,593,433
2025-05-28	31.750	31.950	31.300	31.750	28.639	11,910,765
2025-05-27	31.550	31.850	31.250	31.400	28.323	10,437,741
2025-05-26	30.950	31.800	30.900	31.500	28.414	16,907,521
2025-05-23	31.000	31.150	30.650	30.750	27.737	15,334,667
2025-05-22	31.000	31.200	30.400	30.750	27.737	24,935,873
2025-05-21	31.000	31.550	30.950	31.450	28.369	14,249,926
2025-05-20	32.050	32.100	30.550	31.000	27.963	22,221,988
2025-05-19	33.000	33.050	31.600	31.600	28.504	16,266,070
2025-05-16	33.100	33.400	32.850	33.000	29.767	7,151,591
2025-05-15	33.500	33.550	32.700	32.950	29.722	9,180,401
2025-05-14	33.750	33.850	33.200	33.500	30.218	6,115,428
2025-05-13	33.600	33.900	33.050	33.150	29.902	6,724,622
2025-05-12	33.300	33.650	33.050	33.450	30.173	4,250,916
2025-05-09	32.500	33.300	32.450	33.100	29.857	5,646,037
2025-05-08	32.650	33.200	32.600	32.700	29.496	5,553,945
2025-05-07	32.100	32.600	32.000	32.500	29.316	9,138,643
2025-05-06	31.700	31.950	31.200	31.850	28.729	8,133,050

← NewerPage 6 of 21 · 1,217 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.