Pou Chen Corporation (TPE:9904)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.30 (-1.21%)
Aug 28, 2026, 9:17 AM CST
Pou Chen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.05 | 25.60 | 25.05 | 25.05 | 25.05 | -0.20% | 17,060,789 |
| Aug 25, 2026 | 24.95 | 25.15 | 24.90 | 25.10 | 25.10 | 0.20% | 7,136,529 |
| Aug 24, 2026 | 25.05 | 25.10 | 24.80 | 25.05 | 25.05 | 0.20% | 10,854,000 |
| Aug 21, 2026 | 25.05 | 25.25 | 24.90 | 25.00 | 25.00 | -0.20% | 14,601,292 |
| Aug 20, 2026 | 24.85 | 25.15 | 24.85 | 25.05 | 25.05 | 1.42% | 20,672,948 |
| Aug 19, 2026 | 24.55 | 24.90 | 24.30 | 24.70 | 24.70 | 0.82% | 17,298,721 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | -1.21% | 16,965,318 |
| Aug 17, 2026 | 25.25 | 25.30 | 24.65 | 24.80 | 24.80 | -1.78% | 22,058,223 |
| Aug 14, 2026 | 24.45 | 25.35 | 24.45 | 25.25 | 25.25 | 5.65% | 55,011,540 |
| Aug 13, 2026 | 24.00 | 24.00 | 23.75 | 23.90 | 23.90 | -0.21% | 14,075,805 |
| Aug 12, 2026 | 24.05 | 24.15 | 23.90 | 23.95 | 23.95 | -0.42% | 11,987,240 |
| Aug 11, 2026 | 24.10 | 24.20 | 24.00 | 24.05 | 24.05 | -0.21% | 10,386,589 |
| Aug 10, 2026 | 24.00 | 24.15 | 23.75 | 24.10 | 24.10 | 0.84% | 12,088,850 |
| Aug 7, 2026 | 23.75 | 24.10 | 23.75 | 23.90 | 23.90 | 0.63% | 17,390,198 |
| Aug 6, 2026 | 23.35 | 23.80 | 23.30 | 23.75 | 23.75 | 1.28% | 12,631,086 |
| Aug 5, 2026 | 23.85 | 23.90 | 23.40 | 23.45 | 23.45 | -1.26% | 39,365,698 |
| Aug 4, 2026 | 24.05 | 24.10 | 23.75 | 23.75 | 23.75 | -2.26% | 28,043,708 |
| Aug 3, 2026 | 23.90 | 24.30 | 23.70 | 24.30 | 24.30 | 1.46% | 14,853,243 |
| Jul 31, 2026 | 24.10 | 24.45 | 23.90 | 23.95 | 23.95 | -0.21% | 23,076,885 |
| Jul 30, 2026 | 24.15 | 24.20 | 23.95 | 24.00 | 24.00 | -0.41% | 20,134,289 |
| Jul 29, 2026 | 24.10 | 24.35 | 23.70 | 24.10 | 24.10 | 0.21% | 27,992,665 |
| Jul 28, 2026 | 24.30 | 24.40 | 24.00 | 24.05 | 24.05 | -1.03% | 18,149,830 |
| Jul 27, 2026 | 24.35 | 24.45 | 24.20 | 24.30 | 24.30 | -0.41% | 12,203,955 |
| Jul 24, 2026 | 24.30 | 24.60 | 24.30 | 24.40 | 24.40 | 0.62% | 11,376,574 |
| Jul 23, 2026 | 24.30 | 24.45 | 24.20 | 24.25 | 24.25 | - | 13,789,720 |
| Jul 22, 2026 | 24.40 | 24.55 | 24.25 | 24.25 | 24.25 | -0.61% | 21,266,835 |
| Jul 21, 2026 | 24.40 | 24.70 | 24.40 | 24.40 | 24.40 | 0.21% | 17,847,470 |
| Jul 20, 2026 | 24.85 | 24.95 | 24.35 | 24.35 | 24.35 | -1.02% | 23,992,420 |
| Jul 17, 2026 | 24.80 | 25.45 | 24.45 | 24.60 | 24.60 | - | 48,298,510 |
| Jul 16, 2026 | 24.35 | 24.80 | 24.35 | 24.60 | 24.60 | 1.23% | 36,840,339 |
| Jul 15, 2026 | 24.15 | 24.40 | 24.00 | 24.30 | 24.30 | 1.04% | 16,524,937 |
| Jul 14, 2026 | 24.35 | 24.45 | 23.90 | 24.05 | 24.05 | -0.82% | 21,796,021 |
| Jul 13, 2026 | 24.25 | 24.60 | 24.20 | 24.25 | 24.25 | - | 16,432,246 |
| Jul 9, 2026 | 24.35 | 24.45 | 24.20 | 24.25 | 24.25 | -0.21% | 15,908,038 |
| Jul 8, 2026 | 24.35 | 24.45 | 24.25 | 24.30 | 24.30 | -0.21% | 11,296,342 |
| Jul 7, 2026 | 24.40 | 24.50 | 24.20 | 24.35 | 24.35 | - | 18,652,130 |
| Jul 6, 2026 | 24.75 | 24.85 | 24.35 | 24.35 | 24.35 | -0.41% | 20,298,673 |
| Jul 3, 2026 | 24.10 | 24.70 | 24.10 | 24.45 | 24.45 | 1.45% | 25,716,398 |
| Jul 2, 2026 | 24.00 | 24.30 | 23.80 | 24.10 | 24.10 | 1.64% | 43,498,996 |
| Jul 1, 2026 | 25.40 | 25.60 | 25.00 | 25.00 | 23.71 | -1.38% | 62,376,656 |
| Jun 30, 2026 | 25.40 | 25.55 | 25.30 | 25.35 | 24.04 | -0.20% | 29,111,050 |
| Jun 29, 2026 | 25.35 | 25.45 | 25.25 | 25.40 | 24.09 | 0.40% | 25,104,021 |
| Jun 26, 2026 | 25.95 | 25.95 | 25.30 | 25.30 | 23.99 | -2.50% | 42,079,122 |
| Jun 25, 2026 | 25.90 | 26.20 | 25.90 | 25.95 | 24.61 | - | 28,110,376 |
| Jun 24, 2026 | 26.00 | 26.05 | 25.85 | 25.95 | 24.61 | -0.19% | 18,187,408 |
| Jun 23, 2026 | 26.20 | 26.25 | 26.00 | 26.00 | 24.66 | -0.38% | 21,016,732 |
| Jun 22, 2026 | 26.35 | 26.55 | 26.10 | 26.10 | 24.75 | -0.19% | 22,724,237 |
| Jun 18, 2026 | 26.50 | 26.75 | 26.15 | 26.15 | 24.80 | -1.13% | 41,161,120 |
| Jun 17, 2026 | 26.20 | 26.75 | 26.15 | 26.45 | 25.09 | 0.95% | 19,911,210 |
| Jun 16, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 24.85 | -1.69% | 22,470,920 |