Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.300	37.150	36.200	36.350	32.788	11,739,284
2025-02-03	36.500	36.650	35.850	36.100	32.563	9,639,238
2025-01-22	36.350	36.700	36.200	36.650	33.059	10,399,197
2025-01-21	36.350	36.450	35.950	36.150	32.608	4,553,115
2025-01-20	36.500	36.500	36.150	36.350	32.788	3,957,680
2025-01-17	36.050	36.550	36.000	36.200	32.653	7,871,458
2025-01-16	35.750	36.150	35.650	36.050	32.518	12,160,456
2025-01-15	35.200	36.200	35.200	35.400	31.932	15,379,200
2025-01-14	35.350	35.550	34.900	35.000	31.571	13,443,645
2025-01-13	35.850	36.200	35.100	35.200	31.751	11,056,960
2025-01-10	35.500	36.050	35.300	35.550	32.067	19,901,951
2025-01-09	37.300	37.300	35.650	35.800	32.292	14,946,485
2025-01-08	37.350	37.550	37.100	37.500	33.826	9,493,369
2025-01-07	37.700	37.900	37.150	37.150	33.510	10,910,019
2025-01-06	37.150	37.700	37.100	37.500	33.826	11,963,884
2025-01-03	37.900	37.900	36.950	37.100	33.465	13,697,623
2025-01-02	37.100	38.050	37.050	37.800	34.096	24,307,065
2024-12-31	37.800	37.850	36.700	36.900	33.285	39,991,908
2024-12-30	38.500	38.500	37.800	38.050	34.322	15,645,758
2024-12-27	38.250	38.700	38.150	38.350	34.593	6,057,767
2024-12-26	38.550	38.650	37.900	38.150	34.412	11,405,833
2024-12-25	39.100	39.400	38.350	38.350	34.593	9,428,599
2024-12-24	39.500	39.550	38.800	38.800	34.998	10,746,502
2024-12-23	38.950	39.950	38.700	39.450	35.585	12,516,376
2024-12-20	39.950	40.000	38.700	38.700	34.908	20,662,510
2024-12-19	40.900	41.600	40.050	40.050	36.126	15,865,263
2024-12-18	41.900	42.250	41.350	41.800	37.704	12,258,172
2024-12-17	42.500	42.900	41.800	42.100	37.975	13,542,972
2024-12-16	43.000	43.100	42.450	42.650	38.471	7,246,739
2024-12-13	42.950	43.450	42.200	42.950	38.742	7,746,326
2024-12-12	41.850	43.750	41.800	43.250	39.012	10,217,095
2024-12-11	42.850	42.850	41.300	41.750	37.659	12,088,799
2024-12-10	43.700	43.850	42.950	43.050	38.832	12,963,905
2024-12-09	43.800	44.400	43.300	43.900	39.599	11,947,217
2024-12-06	43.600	43.950	43.350	43.700	39.418	9,839,902
2024-12-05	43.800	43.900	43.150	43.600	39.328	10,232,867
2024-12-04	43.400	43.650	42.850	43.650	39.373	14,803,649
2024-12-03	43.200	43.600	42.700	43.250	39.012	15,178,161
2024-12-02	41.100	43.400	41.100	43.000	38.787	16,074,625
2024-11-29	40.700	41.100	40.600	40.800	36.802	9,557,417
2024-11-28	41.150	41.350	40.750	41.150	37.118	9,804,952
2024-11-27	41.750	41.750	40.700	41.350	37.299	13,555,906
2024-11-26	42.800	42.850	41.050	41.700	37.614	20,335,434
2024-11-25	43.600	43.950	43.050	43.050	38.832	14,798,783
2024-11-22	43.700	43.900	43.050	43.600	39.328	34,142,833
2024-11-21	42.850	44.750	42.700	43.700	39.418	41,925,584
2024-11-20	42.950	42.950	42.950	42.950	38.742	35,959,005
2024-11-19	43.000	43.900	42.450	43.450	39.193	45,657,093
2024-11-18	43.350	44.150	42.500	43.000	38.787	38,912,010
2024-11-15	43.400	44.000	42.350	42.850	38.652	32,122,307
2024-11-14	41.000	44.000	40.800	43.100	38.877	46,803,442
2024-11-13	39.800	41.500	39.600	41.150	37.118	31,737,702
2024-11-12	39.650	40.000	39.150	39.150	35.314	12,881,590
2024-11-11	39.200	39.850	38.800	39.850	35.946	11,938,140
2024-11-08	39.600	39.600	39.100	39.200	35.359	8,204,867
2024-11-07	38.800	39.500	38.550	39.400	35.540	10,317,731
2024-11-06	39.100	39.550	38.450	38.750	34.953	10,912,634
2024-11-05	38.600	39.250	38.500	39.000	35.179	14,623,606
2024-11-04	37.950	38.800	37.800	38.400	34.638	9,122,501
2024-11-01	37.050	37.950	36.400	37.950	34.232	11,985,485

← NewerPage 8 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.