Pou Chen Corporation (TPE:9904)
Taiwan
· Delayed Price · Currency is TWD 25.85
+0.05 (0.19%)
Apr 29, 2026, 1:30 PM CST
Pou Chen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,863,230 |
| 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% | 24,070,273 |
| 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% | 10,532,210 |
| 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% | 10,493,450 |
| 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% | 5,664,697 |
| 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% | 4,857,458 |
| 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 |
| Mar 3, 2026 | 31.00 | 31.00 | 30.15 | 30.25 | 30.25 | -1.79% | 11,259,290 |
| Mar 2, 2026 | 30.70 | 31.05 | 30.60 | 30.80 | 30.80 | -0.81% | 8,511,570 |
| Feb 26, 2026 | 30.85 | 31.10 | 30.75 | 31.05 | 31.05 | 0.81% | 8,237,932 |
| Feb 25, 2026 | 31.15 | 31.15 | 30.75 | 30.80 | 30.80 | -0.81% | 6,923,979 |
| Feb 24, 2026 | 31.15 | 31.30 | 30.90 | 31.05 | 31.05 | -0.32% | 7,886,078 |
| Feb 23, 2026 | 31.20 | 31.20 | 30.45 | 31.15 | 31.15 | 0.97% | 10,937,220 |
| Feb 11, 2026 | 31.00 | 31.05 | 30.75 | 30.85 | 30.85 | -0.16% | 7,135,871 |
| Feb 10, 2026 | 31.10 | 31.10 | 30.70 | 30.90 | 30.90 | -0.32% | 5,033,964 |
| Feb 9, 2026 | 31.20 | 31.40 | 30.80 | 31.00 | 31.00 | 0.65% | 6,852,756 |
| Feb 6, 2026 | 30.75 | 30.95 | 30.35 | 30.80 | 30.80 | -0.48% | 5,314,774 |
| Feb 5, 2026 | 30.75 | 31.20 | 30.75 | 30.95 | 30.95 | 0.49% | 5,659,400 |
| Feb 4, 2026 | 30.35 | 30.90 | 30.25 | 30.80 | 30.80 | 1.32% | 4,238,070 |
| Feb 3, 2026 | 30.60 | 30.90 | 30.30 | 30.40 | 30.40 | -0.65% | 5,053,375 |
| Feb 2, 2026 | 30.60 | 30.60 | 30.10 | 30.60 | 30.60 | 0.49% | 6,061,111 |
| Jan 30, 2026 | 31.00 | 31.15 | 30.45 | 30.45 | 30.45 | -1.77% | 8,928,945 |
| Jan 29, 2026 | 30.85 | 31.20 | 30.70 | 31.00 | 31.00 | 0.49% | 6,967,633 |
| Jan 28, 2026 | 31.25 | 31.35 | 30.70 | 30.85 | 30.85 | -0.96% | 10,417,734 |
| Jan 27, 2026 | 31.55 | 32.30 | 31.15 | 31.15 | 31.15 | -0.80% | 12,007,778 |
| Jan 26, 2026 | 31.20 | 31.45 | 30.70 | 31.40 | 31.40 | 1.62% | 8,668,576 |
| Jan 23, 2026 | 31.00 | 31.30 | 30.75 | 30.90 | 30.90 | 0.32% | 7,750,574 |
| Jan 22, 2026 | 30.80 | 31.15 | 30.70 | 30.80 | 30.80 | 0.33% | 6,225,914 |
| Jan 21, 2026 | 31.40 | 31.40 | 30.55 | 30.70 | 30.70 | -2.23% | 12,987,536 |
| Jan 20, 2026 | 31.40 | 31.65 | 31.35 | 31.40 | 31.40 | -0.16% | 6,830,462 |
| Jan 19, 2026 | 31.45 | 31.45 | 31.10 | 31.45 | 31.45 | -0.63% | 7,970,505 |
| Jan 16, 2026 | 31.95 | 31.95 | 31.40 | 31.65 | 31.65 | -0.16% | 5,481,512 |
| Jan 15, 2026 | 31.65 | 32.00 | 31.45 | 31.70 | 31.70 | 0.16% | 6,512,304 |
| Jan 14, 2026 | 31.10 | 31.70 | 31.10 | 31.65 | 31.65 | 2.10% | 9,208,855 |
| Jan 13, 2026 | 32.20 | 32.20 | 30.90 | 31.00 | 31.00 | -3.73% | 17,104,928 |
| Jan 12, 2026 | 31.50 | 32.40 | 31.35 | 32.20 | 32.20 | 3.04% | 19,193,950 |
| Jan 9, 2026 | 31.00 | 31.50 | 30.95 | 31.25 | 31.25 | 1.46% | 8,204,532 |
| Jan 8, 2026 | 31.10 | 31.10 | 30.70 | 30.80 | 30.80 | -1.12% | 7,045,054 |
| Jan 7, 2026 | 30.50 | 31.20 | 30.35 | 31.15 | 31.15 | 2.47% | 15,514,793 |
| Jan 6, 2026 | 30.35 | 30.60 | 30.20 | 30.40 | 30.40 | 0.83% | 6,160,814 |
| Jan 5, 2026 | 30.50 | 30.70 | 30.15 | 30.15 | 30.15 | -0.33% | 17,785,072 |
| Jan 2, 2026 | 30.30 | 31.00 | 30.25 | 30.25 | 30.25 | 0.33% | 18,458,750 |
| Dec 31, 2025 | 30.20 | 30.45 | 30.10 | 30.15 | 30.15 | -0.17% | 11,337,562 |
| Dec 30, 2025 | 30.25 | 30.35 | 29.90 | 30.20 | 30.20 | -0.66% | 6,994,640 |
| Dec 29, 2025 | 30.40 | 30.65 | 30.30 | 30.40 | 30.40 | 0.33% | 6,399,331 |
| Dec 26, 2025 | 30.45 | 30.50 | 30.20 | 30.30 | 30.30 | 0.17% | 4,957,152 |
| Dec 24, 2025 | 30.60 | 30.65 | 30.20 | 30.25 | 30.25 | -0.82% | 9,323,134 |
| Dec 23, 2025 | 30.55 | 30.70 | 30.30 | 30.50 | 30.50 | -0.16% | 7,305,663 |
| Dec 22, 2025 | 30.90 | 30.95 | 30.45 | 30.55 | 30.55 | -0.65% | 11,217,642 |
| Dec 19, 2025 | 30.95 | 31.10 | 30.75 | 30.75 | 30.75 | -0.49% | 11,566,000 |
| Dec 18, 2025 | 31.05 | 31.15 | 30.75 | 30.90 | 30.90 | -0.96% | 7,707,602 |
| Dec 17, 2025 | 31.30 | 31.60 | 31.00 | 31.20 | 31.20 | -0.16% | 10,196,558 |
| Dec 16, 2025 | 30.70 | 31.35 | 30.70 | 31.25 | 31.25 | 0.97% | 9,509,524 |
| Dec 15, 2025 | 31.15 | 31.15 | 30.65 | 30.95 | 30.95 | -0.96% | 8,317,566 |
| Dec 12, 2025 | 31.20 | 31.65 | 31.15 | 31.25 | 31.25 | 0.81% | 8,651,304 |
| Dec 11, 2025 | 31.00 | 31.35 | 30.90 | 31.00 | 31.00 | 0.65% | 7,819,072 |
| Dec 10, 2025 | 30.80 | 31.00 | 30.65 | 30.80 | 30.80 | - | 6,095,947 |
| Dec 9, 2025 | 30.90 | 30.95 | 30.30 | 30.80 | 30.80 | -0.96% | 9,366,359 |
| Dec 8, 2025 | 31.30 | 31.55 | 31.00 | 31.10 | 31.10 | 0.48% | 8,223,352 |
| 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 |