Pou Chen Corporation (TPE:9904)
Taiwan · Delayed Price · Currency is TWD 28.35
+0.15 (0.53%)
Aug 22, 2025, 2:38 PM CST
Pou Chen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.25 | 28.40 | 28.15 | 28.35 | 28.35 | 0.53% | 7,754,385 |
| 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 |
| Jul 2, 2025 | 31.80 | 35.05 | 31.55 | 35.05 | 33.35 | 9.87% | 94,587,214 |
| Jul 1, 2025 | 31.00 | 31.95 | 30.95 | 31.90 | 30.35 | 3.07% | 54,038,653 |
| Jun 30, 2025 | 31.05 | 31.70 | 30.95 | 30.95 | 29.45 | 0.16% | 42,392,380 |
| Jun 27, 2025 | 30.65 | 31.20 | 30.40 | 30.90 | 29.40 | 0.82% | 23,566,586 |
| Jun 26, 2025 | 30.00 | 30.65 | 29.85 | 30.65 | 29.16 | 1.83% | 32,907,546 |
| Jun 25, 2025 | 30.15 | 30.30 | 29.60 | 30.10 | 28.64 | -0.17% | 40,441,269 |
| Jun 24, 2025 | 29.85 | 30.15 | 29.60 | 30.15 | 28.69 | 1.34% | 38,161,671 |
| Jun 23, 2025 | 29.90 | 30.05 | 28.90 | 29.75 | 28.31 | -1.16% | 37,941,559 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.05 | 30.10 | 28.64 | -0.82% | 37,441,577 |
| Jun 19, 2025 | 31.10 | 31.35 | 30.25 | 30.35 | 28.88 | -2.41% | 20,154,348 |
| Jun 18, 2025 | 31.35 | 31.45 | 31.10 | 31.10 | 29.59 | -1.11% | 16,890,300 |
| Jun 17, 2025 | 31.20 | 31.45 | 31.05 | 31.45 | 29.92 | 0.96% | 16,962,555 |
| Jun 16, 2025 | 30.90 | 31.30 | 30.80 | 31.15 | 29.64 | 0.81% | 12,193,855 |