Pou Chen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	23.75	24.10	23.75	23.85	-	0.42%	12,243,931
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
Jun 15, 2026	26.85	26.90	26.55	26.65	25.28	-	19,240,510
Jun 12, 2026	26.50	26.80	26.45	26.65	25.28	1.33%	17,856,600
Jun 11, 2026	26.35	26.45	26.10	26.30	24.94	-0.75%	17,328,850
Jun 10, 2026	26.60	26.90	26.35	26.50	25.13	-	28,067,010
Jun 9, 2026	26.00	26.65	26.00	26.50	25.13	2.32%	24,459,293
Jun 8, 2026	25.80	26.05	25.55	25.90	24.56	-2.08%	21,151,181
Jun 5, 2026	26.55	26.65	26.35	26.45	25.09	0.19%	21,050,890
Jun 4, 2026	26.50	26.70	26.35	26.40	25.04	-0.38%	21,945,610
Jun 3, 2026	26.30	26.50	26.05	26.50	25.13	1.53%	23,295,140
Jun 2, 2026	25.75	26.35	25.65	26.10	24.75	1.16%	23,730,540
Jun 1, 2026	25.50	25.80	25.40	25.80	24.47	1.38%	17,149,800
May 29, 2026	25.25	25.55	25.20	25.45	24.14	0.99%	12,333,540
May 28, 2026	25.35	25.50	25.10	25.20	23.90	-0.59%	16,106,210