Pou Chen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.15	26.70	25.90	26.00	26.00	0.58%	21,733,288
May 14, 2026	26.05	26.15	25.85	25.85	25.85	-0.77%	11,112,269
May 13, 2026	25.85	26.15	25.60	26.05	26.05	0.77%	12,929,948
May 12, 2026	26.00	26.15	25.80	25.85	25.85	0.19%	14,870,302
May 11, 2026	25.95	26.20	25.75	25.80	25.80	-0.39%	17,539,248
May 8, 2026	26.20	26.20	25.75	25.90	25.90	-0.19%	11,645,528
May 7, 2026	25.70	26.10	25.55	25.95	25.95	1.37%	14,713,908
May 6, 2026	25.70	25.80	25.50	25.60	25.60	-	10,258,887
May 5, 2026	25.60	25.80	25.40	25.60	25.60	-	10,157,036
May 4, 2026	26.05	26.05	25.55	25.60	25.60	-0.58%	12,176,446
Apr 30, 2026	25.90	26.30	25.75	25.75	25.75	-0.39%	12,978,022
Apr 29, 2026	25.80	25.95	25.80	25.85	25.85	0.19%	11,634,499
Apr 28, 2026	26.05	26.20	25.80	25.80	25.80	-1.53%	20,819,946
Apr 27, 2026	26.50	26.50	26.15	26.20	26.20	-1.50%	13,619,263
Apr 24, 2026	26.80	26.80	26.50	26.60	26.60	-0.56%	14,466,394
Apr 23, 2026	26.60	26.85	26.50	26.75	26.75	0.19%	20,878,483
Apr 22, 2026	27.00	27.10	26.60	26.70	26.70	-1.29%	29,662,846
Apr 21, 2026	27.50	27.50	27.05	27.05	27.05	-1.64%	27,945,776
Apr 20, 2026	27.90	27.90	27.50	27.50	27.50	-1.43%	23,377,919
Apr 17, 2026	28.20	28.25	27.80	27.90	27.90	-0.71%	16,297,175
Apr 16, 2026	28.15	28.30	28.05	28.10	28.10	0.18%	11,464,808
Apr 15, 2026	28.20	28.25	28.00	28.05	28.05	-	7,592,804
Apr 14, 2026	28.15	28.20	27.95	28.05	28.05	0.18%	9,612,098
Apr 13, 2026	28.35	28.35	27.90	28.00	28.00	-1.41%	21,933,163
Apr 10, 2026	28.55	28.65	28.30	28.40	28.40	-0.53%	12,762,811
Apr 9, 2026	28.75	28.80	28.50	28.55	28.55	-1.21%	6,683,433
Apr 8, 2026	28.80	28.95	28.55	28.90	28.90	1.58%	5,524,213
Apr 7, 2026	28.55	28.60	28.35	28.45	28.45	-	3,705,745
Apr 2, 2026	28.85	28.85	28.40	28.45	28.45	-1.39%	5,987,253
Apr 1, 2026	28.80	28.85	28.45	28.85	28.85	1.94%	6,907,014
Mar 31, 2026	28.55	28.80	28.30	28.30	28.30	-0.88%	5,516,044
Mar 30, 2026	28.10	28.75	28.10	28.55	28.55	-1.21%	7,192,332
Mar 27, 2026	28.40	28.90	28.40	28.90	28.90	1.05%	4,215,519
Mar 26, 2026	28.90	28.90	28.55	28.60	28.60	-	4,427,198
Mar 25, 2026	29.10	29.10	28.50	28.60	28.60	0.18%	4,924,903
Mar 24, 2026	28.50	28.75	28.40	28.55	28.55	0.71%	5,537,306
Mar 23, 2026	28.10	28.50	28.05	28.35	28.35	-0.87%	6,817,289
Mar 20, 2026	28.60	28.75	28.30	28.60	28.60	-	13,310,981
Mar 19, 2026	28.95	29.00	28.55	28.60	28.60	-1.55%	10,532,216
Mar 18, 2026	29.25	29.35	29.00	29.05	29.05	-0.34%	9,104,662
Mar 17, 2026	29.25	29.25	29.05	29.15	29.15	-	8,816,059
Mar 16, 2026	29.40	29.40	29.05	29.15	29.15	-1.19%	10,493,454
Mar 13, 2026	30.15	30.15	29.40	29.50	29.50	-2.32%	12,473,892
Mar 12, 2026	29.75	30.35	29.75	30.20	30.20	0.50%	6,165,938
Mar 11, 2026	29.50	30.25	29.50	30.05	30.05	2.39%	5,665,410
Mar 10, 2026	30.00	30.00	29.15	29.35	29.35	-0.68%	7,323,197
Mar 9, 2026	29.25	29.80	29.20	29.55	29.55	-1.83%	9,147,268
Mar 6, 2026	29.40	30.15	29.35	30.10	30.10	1.01%	4,870,290
Mar 5, 2026	29.50	29.80	29.30	29.80	29.80	2.58%	7,441,060
Mar 4, 2026	30.00	30.05	29.00	29.05	29.05	-3.97%	14,522,313