Pou Chen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	24.55	24.80	24.40	24.80	24.80	1.22%	13,131,042
Sep 16, 2026	24.35	24.55	24.30	24.50	24.50	1.03%	12,968,117
Sep 15, 2026	24.15	24.35	24.05	24.25	24.25	0.83%	6,564,543
Sep 14, 2026	24.20	24.25	24.00	24.05	24.05	-0.62%	7,372,230
Sep 11, 2026	24.10	24.30	24.00	24.20	24.20	0.41%	9,620,783
Sep 10, 2026	24.45	24.55	24.10	24.10	24.10	-1.83%	16,925,880
Sep 9, 2026	24.55	24.65	24.45	24.55	24.55	-0.61%	10,416,060
Sep 8, 2026	24.65	24.75	24.50	24.70	24.70	0.41%	6,406,499
Sep 7, 2026	24.75	24.75	24.50	24.60	24.60	-	7,781,808
Sep 4, 2026	24.70	24.75	24.50	24.60	24.60	0.20%	5,728,739
Sep 3, 2026	24.70	24.85	24.55	24.55	24.55	-0.81%	8,277,870
Sep 2, 2026	24.90	24.90	24.60	24.75	24.75	-0.60%	8,118,564
Sep 1, 2026	24.70	25.00	24.70	24.90	24.90	0.20%	6,985,448
Aug 31, 2026	24.40	24.85	24.25	24.85	24.85	2.05%	19,189,197
Aug 28, 2026	24.65	24.65	24.35	24.35	24.35	-1.81%	22,854,095
Aug 27, 2026	25.05	25.15	24.75	24.80	24.80	-1.00%	11,903,265
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