Pou Chen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.600	26.600	26.150	26.400	26.400	17,496,896
2026-10-16	26.400	26.800	26.400	26.500	26.500	20,587,069
2026-10-15	26.050	26.250	26.000	26.250	26.250	21,377,040
2026-10-14	25.850	26.150	25.850	26.100	26.100	15,744,874
2026-10-13	25.500	26.000	25.500	25.850	25.850	19,903,467
2026-10-12	25.050	25.750	25.050	25.650	25.650	23,565,018
2026-10-08	24.850	25.150	24.850	25.050	25.050	15,220,034
2026-10-07	24.600	25.000	24.550	24.950	24.950	14,357,581
2026-10-06	24.350	24.650	24.300	24.600	24.600	5,433,988
2026-10-05	24.800	24.800	24.300	24.300	24.300	14,821,676
2026-10-02	24.800	24.850	24.600	24.700	24.700	8,148,072
2026-10-01	24.850	24.900	24.700	24.850	24.850	8,951,822
2026-09-30	24.800	24.950	24.750	24.950	24.950	8,163,884
2026-09-29	25.000	25.000	24.800	24.800	24.800	8,296,872
2026-09-24	24.900	25.050	24.750	24.950	24.950	8,294,093
2026-09-23	24.800	25.050	24.550	24.900	24.900	10,850,058
2026-09-22	24.900	24.900	24.600	24.600	24.600	6,670,907
2026-09-21	24.650	24.900	24.650	24.850	24.850	9,524,532
2026-09-18	24.900	24.900	24.600	24.700	24.700	19,237,035
2026-09-17	24.550	24.800	24.400	24.800	24.800	13,096,070
2026-09-16	24.350	24.550	24.300	24.500	24.500	12,935,417
2026-09-15	24.150	24.350	24.050	24.250	24.250	6,549,759
2026-09-14	24.200	24.250	24.000	24.050	24.050	7,352,908
2026-09-11	24.100	24.300	24.000	24.200	24.200	9,594,845
2026-09-10	24.450	24.550	24.100	24.100	24.100	16,840,327
2026-09-09	24.550	24.650	24.450	24.550	24.550	10,391,459
2026-09-08	24.650	24.750	24.500	24.700	24.700	6,384,489
2026-09-07	24.750	24.750	24.500	24.600	24.600	7,756,195
2026-09-04	24.700	24.750	24.500	24.600	24.600	5,707,633
2026-09-03	24.700	24.850	24.550	24.550	24.550	8,241,631
2026-09-02	24.900	24.900	24.600	24.750	24.750	8,084,670
2026-09-01	24.700	25.000	24.700	24.900	24.900	6,951,525
2026-08-31	24.400	24.850	24.250	24.850	24.850	19,156,739
2026-08-28	24.650	24.650	24.350	24.350	24.350	22,745,830
2026-08-27	25.050	25.150	24.750	24.800	24.800	11,860,589
2026-08-26	25.050	25.600	25.050	25.050	25.050	16,997,533
2026-08-25	24.950	25.150	24.900	25.100	25.100	7,127,180
2026-08-24	25.050	25.100	24.800	25.050	25.050	10,841,115
2026-08-21	25.050	25.250	24.900	25.000	25.000	14,569,874
2026-08-20	24.850	25.150	24.850	25.050	25.050	20,623,701
2026-08-19	24.550	24.900	24.300	24.700	24.700	17,259,486
2026-08-18	24.700	24.700	24.300	24.500	24.500	18,588,426
2026-08-17	25.250	25.300	24.650	24.800	24.800	21,981,256
2026-08-14	24.450	25.350	24.450	25.250	25.250	54,971,138
2026-08-13	24.000	24.000	23.750	23.900	23.900	14,040,484
2026-08-12	24.050	24.150	23.900	23.950	23.950	11,944,040
2026-08-11	24.100	24.200	24.000	24.050	24.050	10,355,129
2026-08-10	24.000	24.150	23.750	24.100	24.100	12,083,404
2026-08-07	23.750	24.100	23.750	23.900	23.900	17,348,255
2026-08-06	23.350	23.800	23.300	23.750	23.750	12,588,622
2026-08-05	23.850	23.900	23.400	23.450	23.450	39,166,409
2026-08-04	24.050	24.100	23.750	23.750	23.750	27,934,092
2026-08-03	23.900	24.300	23.700	24.300	24.300	14,825,010
2026-07-31	24.100	24.450	23.900	23.950	23.950	23,038,160
2026-07-30	24.150	24.200	23.950	24.000	24.000	20,109,493
2026-07-29	24.100	24.350	23.700	24.100	24.100	27,906,200
2026-07-28	24.300	24.400	24.000	24.050	24.050	18,110,497
2026-07-27	24.350	24.450	24.200	24.300	24.300	12,176,334
2026-07-24	24.300	24.600	24.300	24.400	24.400	11,330,769
2026-07-23	24.300	24.450	24.200	24.250	24.250	13,761,168

Page 1 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.