Pou Chen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.00	31.15	30.45	30.45	30.45	-1.77%	8,928,945
Jan 29, 2026	30.85	31.20	30.70	31.00	31.00	0.49%	6,967,633
Jan 28, 2026	31.25	31.35	30.70	30.85	30.85	-0.96%	10,417,734
Jan 27, 2026	31.55	32.30	31.15	31.15	31.15	-0.80%	12,007,778
Jan 26, 2026	31.20	31.45	30.70	31.40	31.40	1.62%	8,668,576
Jan 23, 2026	31.00	31.30	30.75	30.90	30.90	0.32%	7,750,574
Jan 22, 2026	30.80	31.15	30.70	30.80	30.80	0.33%	6,225,914
Jan 21, 2026	31.40	31.40	30.55	30.70	30.70	-2.23%	12,987,536
Jan 20, 2026	31.40	31.65	31.35	31.40	31.40	-0.16%	6,830,462
Jan 19, 2026	31.45	31.45	31.10	31.45	31.45	-0.63%	7,970,505
Jan 16, 2026	31.95	31.95	31.40	31.65	31.65	-0.16%	5,481,512
Jan 15, 2026	31.65	32.00	31.45	31.70	31.70	0.16%	6,512,304
Jan 14, 2026	31.10	31.70	31.10	31.65	31.65	2.10%	9,208,855
Jan 13, 2026	32.20	32.20	30.90	31.00	31.00	-3.73%	17,104,928
Jan 12, 2026	31.50	32.40	31.35	32.20	32.20	3.04%	19,193,950
Jan 9, 2026	31.00	31.50	30.95	31.25	31.25	1.46%	8,204,532
Jan 8, 2026	31.10	31.10	30.70	30.80	30.80	-1.12%	7,045,054
Jan 7, 2026	30.50	31.20	30.35	31.15	31.15	2.47%	15,514,793
Jan 6, 2026	30.35	30.60	30.20	30.40	30.40	0.83%	6,160,814
Jan 5, 2026	30.50	30.70	30.15	30.15	30.15	-0.33%	17,785,072
Jan 2, 2026	30.30	31.00	30.25	30.25	30.25	0.33%	18,458,750
Dec 31, 2025	30.20	30.45	30.10	30.15	30.15	-0.17%	11,337,562
Dec 30, 2025	30.25	30.35	29.90	30.20	30.20	-0.66%	6,994,640
Dec 29, 2025	30.40	30.65	30.30	30.40	30.40	0.33%	6,399,331
Dec 26, 2025	30.45	30.50	30.20	30.30	30.30	0.17%	4,957,152
Dec 24, 2025	30.60	30.65	30.20	30.25	30.25	-0.82%	9,323,134
Dec 23, 2025	30.55	30.70	30.30	30.50	30.50	-0.16%	7,305,663
Dec 22, 2025	30.90	30.95	30.45	30.55	30.55	-0.65%	11,217,642
Dec 19, 2025	30.95	31.10	30.75	30.75	30.75	-0.49%	11,566,000
Dec 18, 2025	31.05	31.15	30.75	30.90	30.90	-0.96%	7,707,602
Dec 17, 2025	31.30	31.60	31.00	31.20	31.20	-0.16%	10,196,558
Dec 16, 2025	30.70	31.35	30.70	31.25	31.25	0.97%	9,509,524
Dec 15, 2025	31.15	31.15	30.65	30.95	30.95	-0.96%	8,317,566
Dec 12, 2025	31.20	31.65	31.15	31.25	31.25	0.81%	8,651,304
Dec 11, 2025	31.00	31.35	30.90	31.00	31.00	0.65%	7,819,072
Dec 10, 2025	30.80	31.00	30.65	30.80	30.80	-	6,095,947
Dec 9, 2025	30.90	30.95	30.30	30.80	30.80	-0.96%	9,366,359
Dec 8, 2025	31.30	31.55	31.00	31.10	31.10	0.48%	8,223,352
Dec 5, 2025	31.40	31.40	30.90	30.95	30.95	-1.43%	7,987,342
Dec 4, 2025	31.60	31.70	31.35	31.40	31.40	-	7,026,413
Dec 3, 2025	31.10	31.50	31.00	31.40	31.40	1.29%	8,740,855
Dec 2, 2025	31.10	31.30	30.75	31.00	31.00	-0.32%	8,804,609
Dec 1, 2025	30.55	31.20	30.55	31.10	31.10	1.63%	14,405,811
Nov 28, 2025	30.50	30.80	30.40	30.60	30.60	-	5,605,521
Nov 27, 2025	30.60	30.75	30.15	30.60	30.60	0.33%	9,849,924
Nov 26, 2025	30.10	30.55	30.10	30.50	30.50	2.18%	15,448,958
Nov 25, 2025	29.85	30.00	29.55	29.85	29.85	-	6,997,092
Nov 24, 2025	29.50	30.00	29.50	29.85	29.85	1.88%	11,688,307
Nov 21, 2025	29.40	29.70	29.20	29.30	29.30	-1.01%	8,606,794
Nov 20, 2025	29.60	29.80	29.45	29.60	29.60	0.68%	9,773,973