Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.600	32.600	31.200	31.300	28.233	10,591,170
2025-05-02	32.750	32.900	32.350	32.600	29.406	6,986,222
2025-04-30	32.400	32.750	32.200	32.750	29.541	8,813,373
2025-04-29	31.800	32.850	31.650	32.700	29.496	12,111,969
2025-04-28	31.600	31.950	31.500	31.550	28.459	6,356,334
2025-04-25	31.500	32.000	31.400	31.400	28.323	9,720,256
2025-04-24	31.400	31.450	31.000	31.300	28.233	6,817,880
2025-04-23	30.800	31.450	30.800	31.350	28.278	7,516,597
2025-04-22	29.850	30.600	29.550	30.550	27.557	7,712,317
2025-04-21	30.750	30.800	30.050	30.050	27.106	7,465,061
2025-04-18	30.950	31.000	30.600	30.600	27.602	7,107,137
2025-04-17	30.750	30.950	30.300	30.700	27.692	5,594,038
2025-04-16	31.250	31.350	30.500	30.650	27.647	9,463,025
2025-04-15	30.600	31.650	30.500	31.550	28.459	15,693,714
2025-04-14	30.300	31.100	30.150	30.600	27.602	13,315,186
2025-04-11	27.600	30.300	27.600	30.300	27.331	19,431,008
2025-04-10	29.550	29.550	29.550	29.550	26.655	3,999,642
2025-04-09	27.200	28.500	26.200	26.900	24.264	30,710,599
2025-04-08	28.600	29.800	28.600	28.600	25.798	29,748,476
2025-04-07	31.750	31.750	31.750	31.750	28.639	2,567,374
2025-04-02	34.850	35.250	34.750	35.250	31.796	5,637,465
2025-04-01	35.050	35.250	34.750	34.950	31.526	10,711,432
2025-03-31	35.050	35.400	34.600	35.300	31.841	16,959,901
2025-03-28	36.250	36.250	35.450	35.750	32.247	8,628,238
2025-03-27	36.400	36.650	36.050	36.200	32.653	7,630,624
2025-03-26	36.100	37.050	35.750	36.600	33.014	18,410,961
2025-03-25	36.050	36.100	35.050	35.450	31.977	13,261,957
2025-03-24	35.950	36.100	35.800	35.800	32.292	6,184,275
2025-03-21	36.450	36.450	35.850	35.850	32.337	18,819,362
2025-03-20	36.500	36.500	36.100	36.400	32.834	7,360,589
2025-03-19	36.900	37.050	36.150	36.150	32.608	9,501,924
2025-03-18	36.200	36.800	36.200	36.800	33.194	11,647,475
2025-03-17	36.000	36.100	35.700	36.050	32.518	10,144,545
2025-03-14	35.950	36.100	35.650	35.900	32.383	7,904,836
2025-03-13	37.050	37.050	35.700	35.700	32.202	18,424,570
2025-03-12	36.350	37.000	36.350	36.800	33.194	9,650,560
2025-03-11	37.300	37.350	35.700	36.450	32.879	23,300,848
2025-03-10	38.400	38.400	38.050	38.100	34.367	6,222,904
2025-03-07	38.400	38.500	38.100	38.300	34.547	9,218,333
2025-03-06	38.950	39.150	38.150	38.300	34.547	10,595,672
2025-03-05	38.550	38.850	38.400	38.850	35.044	8,028,013
2025-03-04	38.100	38.800	37.800	38.800	34.998	12,202,206
2025-03-03	38.300	38.300	37.850	38.100	34.367	9,375,889
2025-02-27	38.650	38.900	38.150	38.400	34.638	15,596,543
2025-02-26	38.850	39.050	38.550	38.700	34.908	11,977,161
2025-02-25	38.650	38.800	38.350	38.650	34.863	12,028,042
2025-02-24	38.400	39.300	38.300	38.650	34.863	18,880,380
2025-02-21	37.850	38.350	37.650	38.100	34.367	12,814,917
2025-02-20	37.650	38.050	37.500	37.600	33.916	11,846,333
2025-02-19	37.600	37.900	37.450	37.500	33.826	9,346,136
2025-02-18	37.650	37.700	37.300	37.550	33.871	6,346,528
2025-02-17	37.300	37.800	37.300	37.550	33.871	6,714,146
2025-02-14	37.100	37.250	36.850	37.150	33.510	5,612,484
2025-02-13	37.150	37.200	36.600	36.950	33.330	9,697,317
2025-02-12	37.750	37.850	37.000	37.000	33.375	14,516,238
2025-02-11	37.900	38.150	37.350	37.750	34.051	11,214,811
2025-02-10	37.200	37.450	37.000	37.150	33.510	6,142,942
2025-02-07	37.650	37.950	37.200	37.300	33.645	11,155,002
2025-02-06	36.950	37.600	36.950	37.550	33.871	10,885,519
2025-02-05	36.750	37.000	36.450	36.750	33.149	4,828,631

← NewerPage 7 of 21 · 1,220 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.