Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.150	38.250	37.500	37.800	34.096	8,201,398
2024-10-29	38.050	38.100	37.250	38.100	34.367	9,206,510
2024-10-28	37.650	38.500	37.450	38.300	34.547	16,478,004
2024-10-25	37.200	37.400	37.000	37.400	33.736	2,887,276
2024-10-24	37.400	37.600	36.750	36.950	33.330	7,540,344
2024-10-23	37.200	37.800	37.200	37.550	33.871	8,992,912
2024-10-22	36.950	37.450	36.450	37.200	33.555	8,871,984
2024-10-21	37.050	37.200	36.800	37.050	33.420	5,638,299
2024-10-18	37.250	37.300	36.650	36.850	33.239	7,543,692
2024-10-17	35.800	37.650	35.800	37.050	33.420	13,678,580
2024-10-16	34.950	35.850	34.950	35.700	32.202	11,013,815
2024-10-15	35.500	35.600	34.900	35.150	31.706	6,984,576
2024-10-14	35.200	35.500	35.100	35.500	32.022	3,704,201
2024-10-11	35.850	35.900	35.200	35.200	31.751	6,641,149
2024-10-09	35.950	35.950	35.400	35.600	32.112	6,050,524
2024-10-08	35.850	36.300	35.300	35.750	32.247	7,094,372
2024-10-07	36.450	36.500	35.700	36.250	32.698	8,220,179
2024-10-04	36.400	36.850	36.050	36.300	32.743	10,990,478
2024-10-01	36.150	36.900	35.700	36.800	33.194	11,822,814
2024-09-30	35.700	36.700	35.700	36.150	32.608	14,842,560
2024-09-27	35.650	35.850	35.350	35.700	32.202	7,055,095
2024-09-26	35.800	35.800	35.350	35.400	31.932	5,610,568
2024-09-25	35.800	35.800	35.400	35.450	31.977	6,564,779
2024-09-24	35.550	35.700	35.300	35.600	32.112	5,887,347
2024-09-23	35.500	35.700	35.150	35.450	31.977	5,635,383
2024-09-20	35.000	35.450	34.900	35.250	31.796	17,334,538
2024-09-19	34.550	34.900	34.550	34.700	31.300	7,740,090
2024-09-18	34.450	34.750	34.250	34.450	31.075	7,933,087
2024-09-16	34.750	34.750	34.250	34.600	31.210	5,490,281
2024-09-13	33.800	34.500	33.800	34.500	31.120	10,163,250
2024-09-12	33.950	34.050	33.550	33.950	30.624	5,196,720
2024-09-11	33.850	34.250	33.550	33.550	30.263	6,933,119
2024-09-10	34.050	34.100	33.500	33.550	30.263	4,456,700
2024-09-09	33.450	34.000	33.450	33.950	30.624	6,255,600
2024-09-06	34.400	34.450	33.800	34.300	30.939	8,837,477
2024-09-05	33.600	34.400	33.550	34.150	30.804	8,893,805
2024-09-04	33.650	33.800	32.850	33.250	29.992	16,541,329
2024-09-03	34.350	34.500	34.200	34.300	30.939	5,288,356
2024-09-02	34.750	34.800	34.200	34.500	31.120	8,697,557
2024-08-30	34.600	34.750	34.500	34.750	31.345	10,800,543
2024-08-29	34.600	34.600	34.350	34.500	31.120	4,377,836
2024-08-28	34.700	34.800	34.500	34.800	31.390	4,232,730
2024-08-27	34.500	34.600	34.150	34.500	31.120	4,386,240
2024-08-26	34.500	34.950	34.450	34.650	31.255	6,453,355
2024-08-23	34.200	34.400	34.000	34.150	30.804	3,407,438
2024-08-22	34.300	34.400	34.050	34.400	31.030	4,562,831
2024-08-21	34.200	34.400	34.000	34.350	30.984	9,545,017
2024-08-20	34.300	34.400	34.050	34.200	30.849	8,956,042
2024-08-19	35.900	35.900	34.200	34.250	30.894	19,138,733
2024-08-16	36.000	36.500	35.650	35.800	32.292	8,971,756
2024-08-15	36.400	36.400	35.300	35.400	31.932	13,175,680
2024-08-14	35.550	36.750	35.450	36.450	32.879	14,073,430
2024-08-13	34.950	35.300	34.500	34.950	31.526	9,428,953
2024-08-12	34.250	34.500	34.100	34.500	31.120	4,240,487
2024-08-09	33.850	34.650	33.800	33.900	30.579	5,481,345
2024-08-08	33.950	34.100	33.100	33.650	30.353	5,392,829
2024-08-07	33.200	34.650	33.200	34.400	31.030	6,876,863
2024-08-06	35.000	35.000	32.050	33.350	30.082	9,908,414
2024-08-05	35.800	35.900	33.250	33.500	30.218	15,448,157
2024-08-02	36.450	36.800	36.100	36.700	33.104	16,725,834

← NewerPage 9 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.