Pou Chen Corporation (TPE:9904)
Taiwan
· Delayed Price · Currency is TWD 30.95
-0.45 (-1.43%)
At close: Dec 5, 2025
Pou Chen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 30.55 | 31.20 | 30.55 | 31.10 | 31.10 | 1.63% | 14,405,811 |
| Nov 28, 2025 | 30.50 | 30.80 | 30.40 | 30.60 | 30.60 | - | 5,605,521 |
| Nov 27, 2025 | 30.60 | 30.75 | 30.15 | 30.60 | 30.60 | 0.33% | 9,849,924 |
| Nov 26, 2025 | 30.10 | 30.55 | 30.10 | 30.50 | 30.50 | 2.18% | 15,448,958 |
| Nov 25, 2025 | 29.85 | 30.00 | 29.55 | 29.85 | 29.85 | - | 6,997,092 |
| Nov 24, 2025 | 29.50 | 30.00 | 29.50 | 29.85 | 29.85 | 1.88% | 11,688,307 |
| Nov 21, 2025 | 29.40 | 29.70 | 29.20 | 29.30 | 29.30 | -1.01% | 8,606,794 |
| Nov 20, 2025 | 29.60 | 29.80 | 29.45 | 29.60 | 29.60 | 0.68% | 9,773,973 |
| Nov 19, 2025 | 29.20 | 29.45 | 29.05 | 29.40 | 29.40 | 1.03% | 8,234,530 |
| Nov 18, 2025 | 29.50 | 29.50 | 28.90 | 29.10 | 29.10 | -2.18% | 15,814,670 |
| Nov 17, 2025 | 30.30 | 30.50 | 29.70 | 29.75 | 29.75 | -0.50% | 12,682,230 |
| Nov 14, 2025 | 29.85 | 30.80 | 29.50 | 29.90 | 29.90 | 0.34% | 25,655,080 |
| Nov 13, 2025 | 29.50 | 30.20 | 29.50 | 29.80 | 29.80 | 1.36% | 15,294,910 |
| Nov 12, 2025 | 29.05 | 29.55 | 28.95 | 29.40 | 29.40 | 1.55% | 10,816,140 |
| Nov 11, 2025 | 29.10 | 29.15 | 28.85 | 28.95 | 28.95 | 0.35% | 4,086,523 |
| Nov 10, 2025 | 29.25 | 29.25 | 28.80 | 28.85 | 28.85 | -1.54% | 6,118,505 |
| Nov 7, 2025 | 29.35 | 29.40 | 29.15 | 29.30 | 29.30 | -0.34% | 6,379,820 |
| Nov 6, 2025 | 29.20 | 29.40 | 28.80 | 29.40 | 29.40 | 1.20% | 7,579,337 |
| Nov 5, 2025 | 28.60 | 29.05 | 28.40 | 29.05 | 29.05 | 1.40% | 8,613,285 |
| Nov 4, 2025 | 28.70 | 28.95 | 28.55 | 28.65 | 28.65 | -0.17% | 8,175,285 |
| Nov 3, 2025 | 29.50 | 29.50 | 28.65 | 28.70 | 28.70 | -2.05% | 13,971,220 |
| Oct 31, 2025 | 29.20 | 29.50 | 29.05 | 29.30 | 29.30 | 0.86% | 11,905,510 |
| Oct 30, 2025 | 29.25 | 29.35 | 28.90 | 29.05 | 29.05 | -0.68% | 9,688,035 |
| Oct 29, 2025 | 29.35 | 29.50 | 29.20 | 29.25 | 29.25 | 0.17% | 7,054,974 |
| Oct 28, 2025 | 29.80 | 29.90 | 29.15 | 29.20 | 29.20 | -1.68% | 12,560,080 |
| Oct 27, 2025 | 30.30 | 30.40 | 29.65 | 29.70 | 29.70 | -1.33% | 10,289,590 |
| Oct 23, 2025 | 30.00 | 30.25 | 29.85 | 30.10 | 30.10 | 0.33% | 10,030,710 |
| Oct 22, 2025 | 29.45 | 30.20 | 29.40 | 30.00 | 30.00 | 2.56% | 21,810,300 |
| Oct 21, 2025 | 29.40 | 29.45 | 29.20 | 29.25 | 29.25 | 0.17% | 5,298,322 |
| Oct 20, 2025 | 29.30 | 29.60 | 29.15 | 29.20 | 29.20 | 0.17% | 8,872,790 |
| Oct 17, 2025 | 29.25 | 29.45 | 29.05 | 29.15 | 29.15 | -0.17% | 8,008,598 |
| Oct 16, 2025 | 29.00 | 29.65 | 28.95 | 29.20 | 29.20 | 0.86% | 11,479,940 |
| Oct 15, 2025 | 28.75 | 28.95 | 28.60 | 28.95 | 28.95 | 1.40% | 13,201,420 |
| Oct 14, 2025 | 29.05 | 29.25 | 28.55 | 28.55 | 28.55 | -1.55% | 15,426,770 |
| Oct 13, 2025 | 29.05 | 29.15 | 28.80 | 29.00 | 29.00 | -2.36% | 15,782,040 |
| Oct 9, 2025 | 28.85 | 29.90 | 28.85 | 29.70 | 29.70 | 2.95% | 31,239,690 |
| Oct 8, 2025 | 28.90 | 28.95 | 28.70 | 28.85 | 28.85 | 0.17% | 6,691,816 |
| Oct 7, 2025 | 28.70 | 28.90 | 28.55 | 28.80 | 28.80 | 0.52% | 6,982,538 |
| Oct 3, 2025 | 28.95 | 28.95 | 28.65 | 28.65 | 28.65 | -0.69% | 9,109,906 |
| Oct 2, 2025 | 29.00 | 29.05 | 28.80 | 28.85 | 28.85 | 0.35% | 8,926,004 |
| Oct 1, 2025 | 28.95 | 29.05 | 28.70 | 28.75 | 28.75 | -0.35% | 9,772,271 |
| Sep 30, 2025 | 28.80 | 28.90 | 28.60 | 28.85 | 28.85 | 1.23% | 9,358,068 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.40 | 28.50 | 28.50 | -1.72% | 11,021,170 |
| Sep 25, 2025 | 28.95 | 29.05 | 28.80 | 29.00 | 29.00 | 0.69% | 11,055,960 |
| Sep 24, 2025 | 28.95 | 29.10 | 28.75 | 28.80 | 28.80 | -0.35% | 6,525,261 |
| Sep 23, 2025 | 28.95 | 29.10 | 28.70 | 28.90 | 28.90 | -0.17% | 9,442,328 |
| Sep 22, 2025 | 28.85 | 29.10 | 28.80 | 28.95 | 28.95 | 0.52% | 8,354,314 |
| Sep 19, 2025 | 28.75 | 29.00 | 28.65 | 28.80 | 28.80 | 0.52% | 15,336,250 |
| Sep 18, 2025 | 28.55 | 28.80 | 28.50 | 28.65 | 28.65 | 0.88% | 11,762,900 |
| Sep 17, 2025 | 28.30 | 28.70 | 28.30 | 28.40 | 28.40 | 0.53% | 12,926,590 |
| Sep 16, 2025 | 28.30 | 28.55 | 28.20 | 28.25 | 28.25 | 0.18% | 9,952,878 |
| Sep 15, 2025 | 28.25 | 28.45 | 28.15 | 28.20 | 28.20 | 0.36% | 5,878,079 |
| Sep 12, 2025 | 28.10 | 28.35 | 28.10 | 28.10 | 28.10 | - | 14,547,340 |
| Sep 11, 2025 | 28.90 | 28.95 | 28.10 | 28.10 | 28.10 | -3.27% | 34,692,140 |
| Sep 10, 2025 | 29.25 | 29.50 | 29.00 | 29.05 | 29.05 | 1.22% | 40,989,180 |
| Sep 9, 2025 | 28.65 | 28.75 | 28.50 | 28.70 | 28.70 | 0.53% | 149,238,500 |
| Sep 8, 2025 | 28.70 | 28.75 | 28.50 | 28.55 | 28.55 | - | 6,097,494 |
| Sep 5, 2025 | 28.60 | 28.80 | 28.45 | 28.55 | 28.55 | 0.18% | 7,292,851 |
| Sep 4, 2025 | 28.30 | 28.55 | 28.20 | 28.50 | 28.50 | 0.88% | 9,373,281 |
| Sep 3, 2025 | 28.15 | 28.30 | 28.10 | 28.25 | 28.25 | 0.53% | 4,794,019 |
| Sep 2, 2025 | 28.35 | 28.45 | 27.95 | 28.10 | 28.10 | -0.71% | 17,993,730 |
| Sep 1, 2025 | 28.80 | 28.80 | 28.25 | 28.30 | 28.30 | -1.91% | 11,326,700 |
| Aug 29, 2025 | 28.95 | 29.00 | 28.65 | 28.85 | 28.85 | 0.52% | 8,588,941 |
| Aug 28, 2025 | 28.70 | 29.15 | 28.60 | 28.70 | 28.70 | 0.53% | 19,238,890 |
| Aug 27, 2025 | 28.50 | 29.35 | 28.50 | 28.55 | 28.55 | 1.06% | 23,146,130 |
| Aug 26, 2025 | 28.60 | 28.85 | 28.10 | 28.25 | 28.25 | -1.22% | 189,122,900 |
| Aug 25, 2025 | 28.50 | 28.65 | 28.30 | 28.60 | 28.60 | 0.88% | 20,578,920 |
| Aug 22, 2025 | 28.25 | 28.40 | 28.15 | 28.35 | 28.35 | 0.53% | 7,758,766 |
| Aug 21, 2025 | 28.20 | 28.40 | 28.15 | 28.20 | 28.20 | 0.53% | 12,930,910 |
| Aug 20, 2025 | 28.45 | 28.60 | 28.05 | 28.05 | 28.05 | -1.41% | 23,688,680 |
| Aug 19, 2025 | 28.50 | 28.60 | 28.20 | 28.45 | 28.45 | -0.35% | 12,971,560 |
| Aug 18, 2025 | 28.75 | 28.80 | 28.50 | 28.55 | 28.55 | -0.70% | 12,292,770 |
| Aug 15, 2025 | 28.60 | 28.75 | 28.25 | 28.75 | 28.75 | 0.52% | 19,113,090 |
| Aug 14, 2025 | 28.45 | 28.75 | 28.25 | 28.60 | 28.60 | 0.53% | 16,354,300 |
| Aug 13, 2025 | 28.65 | 28.65 | 28.35 | 28.45 | 28.45 | -0.18% | 11,646,860 |
| Aug 12, 2025 | 28.25 | 28.60 | 28.25 | 28.50 | 28.50 | 0.88% | 10,140,880 |
| Aug 11, 2025 | 28.35 | 28.35 | 28.05 | 28.25 | 28.25 | -0.70% | 9,037,173 |
| Aug 8, 2025 | 28.40 | 28.50 | 28.30 | 28.45 | 28.45 | 0.53% | 9,293,373 |
| Aug 7, 2025 | 28.45 | 28.60 | 28.30 | 28.30 | 28.30 | - | 7,469,000 |
| Aug 6, 2025 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | - | 12,382,860 |
| Aug 5, 2025 | 28.50 | 28.55 | 28.25 | 28.30 | 28.30 | -0.70% | 11,246,810 |
| Aug 4, 2025 | 28.20 | 28.50 | 28.05 | 28.50 | 28.50 | 0.53% | 7,724,317 |
| Aug 1, 2025 | 28.10 | 28.75 | 27.90 | 28.35 | 28.35 | 0.18% | 11,205,570 |
| Jul 31, 2025 | 28.60 | 28.70 | 28.30 | 28.30 | 28.30 | -1.22% | 11,527,860 |
| Jul 30, 2025 | 28.70 | 28.80 | 28.45 | 28.65 | 28.65 | 0.35% | 8,955,369 |
| Jul 29, 2025 | 28.95 | 29.00 | 28.55 | 28.55 | 28.55 | -0.87% | 7,983,861 |
| Jul 28, 2025 | 28.95 | 29.05 | 28.80 | 28.80 | 28.80 | -0.17% | 8,828,483 |
| Jul 25, 2025 | 28.90 | 29.15 | 28.75 | 28.85 | 28.85 | -0.35% | 7,989,420 |
| Jul 24, 2025 | 29.15 | 29.30 | 28.75 | 28.95 | 28.95 | -0.34% | 13,358,980 |
| Jul 23, 2025 | 28.70 | 29.25 | 28.70 | 29.05 | 29.05 | 1.93% | 18,347,180 |
| Jul 22, 2025 | 28.95 | 29.10 | 28.50 | 28.50 | 28.50 | -1.21% | 11,556,500 |
| Jul 21, 2025 | 28.80 | 29.15 | 28.80 | 28.85 | 28.85 | 0.17% | 8,489,001 |
| Jul 18, 2025 | 29.25 | 29.30 | 28.75 | 28.80 | 28.80 | -0.69% | 12,277,410 |
| Jul 17, 2025 | 28.50 | 29.05 | 28.50 | 29.00 | 29.00 | 2.11% | 20,127,530 |
| Jul 16, 2025 | 28.30 | 28.55 | 28.20 | 28.40 | 28.40 | 0.71% | 18,712,900 |
| Jul 15, 2025 | 28.10 | 28.45 | 28.10 | 28.20 | 28.20 | 0.53% | 11,878,620 |