Pou Chen Corporation (TPE:9904)
Taiwan · Delayed Price · Currency is TWD 28.10
+0.05 (0.18%)
Sep 12, 2025, 2:38 PM CST
Pou Chen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.25 | 29.50 | 29.00 | 29.05 | 29.05 | 1.22% | 40,989,185 |
| Sep 9, 2025 | 28.65 | 28.75 | 28.50 | 28.70 | 28.70 | 0.53% | 149,238,523 |
| Sep 8, 2025 | 28.70 | 28.75 | 28.50 | 28.55 | 28.55 | - | 6,097,494 |
| Sep 5, 2025 | 28.60 | 28.80 | 28.45 | 28.55 | 28.55 | 0.18% | 7,292,851 |
| Sep 4, 2025 | 28.30 | 28.55 | 28.20 | 28.50 | 28.50 | 0.88% | 9,373,281 |
| Sep 3, 2025 | 28.15 | 28.30 | 28.10 | 28.25 | 28.25 | 0.53% | 4,794,019 |
| Sep 2, 2025 | 28.35 | 28.45 | 27.95 | 28.10 | 28.10 | -0.71% | 17,993,733 |
| Sep 1, 2025 | 28.80 | 28.80 | 28.25 | 28.30 | 28.30 | -1.91% | 11,326,705 |
| Aug 29, 2025 | 28.95 | 29.00 | 28.65 | 28.85 | 28.85 | 0.52% | 8,588,941 |
| Aug 28, 2025 | 28.70 | 29.15 | 28.60 | 28.70 | 28.70 | 0.53% | 19,238,890 |
| Aug 27, 2025 | 28.50 | 29.35 | 28.50 | 28.55 | 28.55 | 1.06% | 23,146,138 |
| Aug 26, 2025 | 28.60 | 28.85 | 28.10 | 28.25 | 28.25 | -1.22% | 189,122,928 |
| Aug 25, 2025 | 28.50 | 28.65 | 28.30 | 28.60 | 28.60 | 0.88% | 20,578,929 |
| Aug 22, 2025 | 28.25 | 28.40 | 28.15 | 28.35 | 28.35 | 0.53% | 7,758,766 |
| Aug 21, 2025 | 28.20 | 28.40 | 28.15 | 28.20 | 28.20 | 0.53% | 12,930,910 |
| Aug 20, 2025 | 28.45 | 28.60 | 28.05 | 28.05 | 28.05 | -1.41% | 23,688,689 |
| Aug 19, 2025 | 28.50 | 28.60 | 28.20 | 28.45 | 28.45 | -0.35% | 12,971,560 |
| Aug 18, 2025 | 28.75 | 28.80 | 28.50 | 28.55 | 28.55 | -0.70% | 12,292,779 |
| Aug 15, 2025 | 28.60 | 28.75 | 28.25 | 28.75 | 28.75 | 0.52% | 19,113,092 |
| Aug 14, 2025 | 28.45 | 28.75 | 28.25 | 28.60 | 28.60 | 0.53% | 16,354,303 |
| Aug 13, 2025 | 28.65 | 28.65 | 28.35 | 28.45 | 28.45 | -0.18% | 11,646,864 |
| Aug 12, 2025 | 28.25 | 28.60 | 28.25 | 28.50 | 28.50 | 0.88% | 10,140,884 |
| Aug 11, 2025 | 28.35 | 28.35 | 28.05 | 28.25 | 28.25 | -0.70% | 9,037,173 |
| Aug 8, 2025 | 28.40 | 28.50 | 28.30 | 28.45 | 28.45 | 0.53% | 9,293,373 |
| Aug 7, 2025 | 28.45 | 28.60 | 28.30 | 28.30 | 28.30 | - | 7,469,000 |
| Aug 6, 2025 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | - | 12,382,864 |
| Aug 5, 2025 | 28.50 | 28.55 | 28.25 | 28.30 | 28.30 | -0.70% | 11,246,810 |
| Aug 4, 2025 | 28.20 | 28.50 | 28.05 | 28.50 | 28.50 | 0.53% | 7,724,317 |
| Aug 1, 2025 | 28.10 | 28.75 | 27.90 | 28.35 | 28.35 | 0.18% | 11,205,573 |
| Jul 31, 2025 | 28.60 | 28.70 | 28.30 | 28.30 | 28.30 | -1.22% | 11,527,862 |
| Jul 30, 2025 | 28.70 | 28.80 | 28.45 | 28.65 | 28.65 | 0.35% | 8,955,369 |
| Jul 29, 2025 | 28.95 | 29.00 | 28.55 | 28.55 | 28.55 | -0.87% | 7,983,861 |
| Jul 28, 2025 | 28.95 | 29.05 | 28.80 | 28.80 | 28.80 | -0.17% | 8,828,483 |
| Jul 25, 2025 | 28.90 | 29.15 | 28.75 | 28.85 | 28.85 | -0.35% | 7,989,420 |
| Jul 24, 2025 | 29.15 | 29.30 | 28.75 | 28.95 | 28.95 | -0.34% | 13,358,984 |
| Jul 23, 2025 | 28.70 | 29.25 | 28.70 | 29.05 | 29.05 | 1.93% | 18,347,184 |
| Jul 22, 2025 | 28.95 | 29.10 | 28.50 | 28.50 | 28.50 | -1.21% | 11,556,502 |
| Jul 21, 2025 | 28.80 | 29.15 | 28.80 | 28.85 | 28.85 | 0.17% | 8,489,001 |
| Jul 18, 2025 | 29.25 | 29.30 | 28.75 | 28.80 | 28.80 | -0.69% | 12,277,412 |
| Jul 17, 2025 | 28.50 | 29.05 | 28.50 | 29.00 | 29.00 | 2.11% | 20,127,534 |
| Jul 16, 2025 | 28.30 | 28.55 | 28.20 | 28.40 | 28.40 | 0.71% | 18,712,902 |
| Jul 15, 2025 | 28.10 | 28.45 | 28.10 | 28.20 | 28.20 | 0.53% | 11,878,626 |
| Jul 14, 2025 | 28.45 | 28.75 | 28.00 | 28.05 | 28.05 | -0.88% | 33,135,294 |
| Jul 11, 2025 | 28.35 | 28.70 | 28.20 | 28.30 | 28.30 | - | 22,970,790 |
| Jul 10, 2025 | 28.70 | 29.00 | 28.30 | 28.30 | 28.30 | -1.39% | 13,101,628 |
| Jul 9, 2025 | 29.00 | 29.05 | 28.65 | 28.70 | 28.70 | -1.20% | 18,486,910 |
| Jul 8, 2025 | 29.70 | 29.75 | 29.05 | 29.05 | 29.05 | -2.84% | 20,619,273 |
| Jul 7, 2025 | 30.45 | 30.60 | 29.75 | 29.90 | 29.90 | -2.29% | 17,282,177 |
| Jul 4, 2025 | 31.50 | 31.55 | 30.60 | 30.60 | 30.60 | -1.45% | 24,563,927 |
| Jul 3, 2025 | 32.90 | 33.95 | 31.05 | 31.05 | 31.05 | -11.41% | 70,175,748 |