Pou Chen Corporation (TPE:9904)
Taiwan · Delayed Price · Currency is TWD 30.85
-0.05 (-0.16%)
At close: Feb 11, 2026
Pou Chen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.00 | 31.05 | 30.75 | 30.85 | 30.85 | -0.16% | 7,135,871 |
| Feb 10, 2026 | 31.10 | 31.10 | 30.70 | 30.90 | 30.90 | -0.32% | 5,033,964 |
| Feb 9, 2026 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | 0.65% | 6,852,756 |
| Feb 6, 2026 | 30.75 | 30.95 | 30.35 | 30.80 | 30.80 | -0.48% | 5,314,774 |
| Feb 5, 2026 | 30.75 | 31.20 | 30.75 | 30.95 | 30.95 | 0.49% | 5,659,400 |
| Feb 4, 2026 | 30.35 | 30.90 | 30.25 | 30.80 | 30.80 | 1.32% | 4,238,070 |
| Feb 3, 2026 | 30.60 | 30.90 | 30.30 | 30.40 | 30.40 | -0.65% | 5,053,375 |
| Feb 2, 2026 | 30.60 | 30.60 | 30.10 | 30.60 | 30.60 | 0.49% | 6,061,111 |
| 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 |