Advertisement
U.S. Markets closed
S&P Futures
5,886.50 -9.75 (-0.17%) Dow Futures
43,122.00 -55.00 (-0.13%) Nasdaq Futures
20,467.50 -52.00 (-0.25%) Russell 2000 Futures
2,249.20 -6.30 (-0.28%) Crude Oil
70.27 -0.29 (-0.41%) Gold
2,743.80 +4.90 (+0.18%)
Pou Chen Corporation (9904.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 09:26AM CST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 36.95 | 36.95 | 36.45 | 36.80 | 36.80 | 1,131,922 |
| Oct 21, 2024 | 37.05 | 37.20 | 36.80 | 37.05 | 37.05 | 5,638,299 |
| Oct 18, 2024 | 37.25 | 37.30 | 36.65 | 36.85 | 36.85 | 7,543,692 |
| Oct 17, 2024 | 35.80 | 37.65 | 35.80 | 37.05 | 37.05 | 13,678,580 |
| Oct 16, 2024 | 34.95 | 35.85 | 34.95 | 35.70 | 35.70 | 11,013,815 |
| Oct 15, 2024 | 35.50 | 35.60 | 34.90 | 35.15 | 35.15 | 6,984,576 |
| Oct 14, 2024 | 35.20 | 35.50 | 35.10 | 35.50 | 35.50 | 3,704,201 |
| Oct 11, 2024 | 35.85 | 35.90 | 35.20 | 35.20 | 35.20 | 6,641,149 |
| Oct 09, 2024 | 35.95 | 35.95 | 35.40 | 35.60 | 35.60 | 6,050,524 |
| Oct 08, 2024 | 35.85 | 36.30 | 35.30 | 35.75 | 35.75 | 7,094,372 |
| Oct 07, 2024 | 36.45 | 36.50 | 35.70 | 36.25 | 36.25 | 8,220,179 |
| Oct 04, 2024 | 36.40 | 36.85 | 36.05 | 36.30 | 36.30 | 10,990,478 |
| Oct 01, 2024 | 36.15 | 36.90 | 35.70 | 36.80 | 36.80 | 11,822,814 |
| Sep 30, 2024 | 35.70 | 36.70 | 35.70 | 36.15 | 36.15 | 14,842,560 |
| Sep 27, 2024 | 35.65 | 35.85 | 35.35 | 35.70 | 35.70 | 7,055,095 |
| Sep 26, 2024 | 35.80 | 35.80 | 35.35 | 35.40 | 35.40 | 5,610,568 |
| Sep 25, 2024 | 35.80 | 35.80 | 35.40 | 35.45 | 35.45 | 6,564,779 |
| Sep 24, 2024 | 35.55 | 35.70 | 35.30 | 35.60 | 35.60 | 5,887,347 |
| Sep 23, 2024 | 35.50 | 35.70 | 35.15 | 35.45 | 35.45 | 5,635,383 |
| Sep 20, 2024 | 35.00 | 35.45 | 34.90 | 35.25 | 35.25 | 17,334,538 |
| Sep 19, 2024 | 34.55 | 34.90 | 34.55 | 34.70 | 34.70 | 7,740,090 |
| Sep 18, 2024 | 34.45 | 34.75 | 34.25 | 34.45 | 34.45 | 7,933,087 |
| Sep 16, 2024 | 34.75 | 34.75 | 34.25 | 34.60 | 34.60 | 5,490,281 |
| Sep 13, 2024 | 33.80 | 34.50 | 33.80 | 34.50 | 34.50 | 10,163,250 |
| Sep 12, 2024 | 33.95 | 34.05 | 33.55 | 33.95 | 33.95 | 5,196,720 |
| Sep 11, 2024 | 33.85 | 34.25 | 33.55 | 33.55 | 33.55 | 6,933,119 |
| Sep 10, 2024 | 34.05 | 34.10 | 33.50 | 33.55 | 33.55 | 4,456,700 |
| Sep 09, 2024 | 33.45 | 34.00 | 33.45 | 33.95 | 33.95 | 6,255,600 |
| Sep 06, 2024 | 34.40 | 34.45 | 33.80 | 34.30 | 34.30 | 8,837,477 |
| Sep 05, 2024 | 33.60 | 34.40 | 33.55 | 34.15 | 34.15 | 8,893,805 |
| Sep 04, 2024 | 33.65 | 33.80 | 32.85 | 33.25 | 33.25 | 16,541,329 |
| Sep 03, 2024 | 34.35 | 34.50 | 34.20 | 34.30 | 34.30 | 5,288,356 |
| Sep 02, 2024 | 34.75 | 34.80 | 34.20 | 34.50 | 34.50 | 8,697,557 |
| Aug 30, 2024 | 34.60 | 34.75 | 34.50 | 34.75 | 34.75 | 10,800,543 |
| Aug 29, 2024 | 34.60 | 34.60 | 34.35 | 34.50 | 34.50 | 4,377,836 |
| Aug 28, 2024 | 34.70 | 34.80 | 34.50 | 34.80 | 34.80 | 4,232,730 |
| Aug 27, 2024 | 34.50 | 34.60 | 34.15 | 34.50 | 34.50 | 4,386,240 |
| Aug 26, 2024 | 34.50 | 34.95 | 34.45 | 34.65 | 34.65 | 6,453,355 |
| Aug 23, 2024 | 34.20 | 34.40 | 34.00 | 34.15 | 34.15 | 3,407,438 |
| Aug 22, 2024 | 34.30 | 34.40 | 34.05 | 34.40 | 34.40 | 4,562,831 |
| Aug 21, 2024 | 34.20 | 34.40 | 34.00 | 34.35 | 34.35 | 9,545,017 |
| Aug 20, 2024 | 34.30 | 34.40 | 34.05 | 34.20 | 34.20 | 8,956,042 |
| Aug 19, 2024 | 35.90 | 35.90 | 34.20 | 34.25 | 34.25 | 19,138,733 |
| Aug 16, 2024 | 36.00 | 36.50 | 35.65 | 35.80 | 35.80 | 8,971,756 |
| Aug 15, 2024 | 36.40 | 36.40 | 35.30 | 35.40 | 35.40 | 13,175,680 |
| Aug 14, 2024 | 35.55 | 36.75 | 35.45 | 36.45 | 36.45 | 14,073,430 |
| Aug 13, 2024 | 34.95 | 35.30 | 34.50 | 34.95 | 34.95 | 9,428,953 |
| Aug 12, 2024 | 34.25 | 34.50 | 34.10 | 34.50 | 34.50 | 4,240,487 |
| Aug 09, 2024 | 33.85 | 34.65 | 33.80 | 33.90 | 33.90 | 5,481,345 |
| Aug 08, 2024 | 33.95 | 34.10 | 33.10 | 33.65 | 33.65 | 5,392,829 |
| Aug 07, 2024 | 33.20 | 34.65 | 33.20 | 34.40 | 34.40 | 6,876,863 |
| Aug 06, 2024 | 35.00 | 35.00 | 32.05 | 33.35 | 33.35 | 9,908,414 |
| Aug 05, 2024 | 35.80 | 35.90 | 33.25 | 33.50 | 33.50 | 15,448,157 |
| Aug 02, 2024 | 36.45 | 36.80 | 36.10 | 36.70 | 36.70 | 16,725,834 |
| Aug 01, 2024 | 36.45 | 37.95 | 36.45 | 37.05 | 37.05 | 24,436,057 |
| Jul 31, 2024 | 35.75 | 36.25 | 35.65 | 36.10 | 36.10 | 7,975,177 |
| Jul 30, 2024 | 35.60 | 35.80 | 35.15 | 35.80 | 35.80 | 6,429,195 |
| Jul 29, 2024 | 35.50 | 36.15 | 35.40 | 35.80 | 35.80 | 13,020,216 |
| Jul 26, 2024 | 35.15 | 36.30 | 34.50 | 35.25 | 35.25 | 19,445,478 |
| Jul 23, 2024 | 35.00 | 35.60 | 34.90 | 35.25 | 35.25 | 7,690,552 |
| Jul 22, 2024 | 35.65 | 35.85 | 34.50 | 34.50 | 34.50 | 14,874,983 |
| Jul 19, 2024 | 36.60 | 36.65 | 35.15 | 35.85 | 35.85 | 19,642,950 |
| Jul 18, 2024 | 36.50 | 37.50 | 36.10 | 37.00 | 37.00 | 26,637,965 |
| Jul 17, 2024 | 34.80 | 36.90 | 34.80 | 36.50 | 36.50 | 42,486,960 |
| Jul 16, 2024 | 34.60 | 34.70 | 34.20 | 34.40 | 34.40 | 10,966,292 |
| Jul 15, 2024 | 35.00 | 35.05 | 34.35 | 34.45 | 34.45 | 7,386,072 |
| Jul 12, 2024 | 34.35 | 35.70 | 34.20 | 34.95 | 34.95 | 16,059,601 |
| Jul 11, 2024 | 34.60 | 34.85 | 34.30 | 34.45 | 34.45 | 9,845,741 |
| Jul 10, 2024 | 34.40 | 34.50 | 33.85 | 34.15 | 34.15 | 10,843,817 |
| Jul 09, 2024 | 34.60 | 34.80 | 33.80 | 34.40 | 34.40 | 15,075,155 |
| Jul 08, 2024 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | 11,600,575 |
| Jul 05, 2024 | 35.60 | 35.75 | 35.15 | 35.20 | 35.20 | 4,536,528 |
| Jul 04, 2024 | 36.10 | 36.40 | 35.30 | 35.60 | 35.60 | 14,550,428 |
| Jul 03, 2024 | 34.75 | 36.20 | 34.50 | 36.10 | 36.10 | 29,687,782 |
| Jul 02, 2024 | 34.00 | 34.70 | 33.95 | 34.65 | 34.65 | 11,943,967 |
| Jul 01, 2024 | 34.45 | 34.45 | 33.75 | 34.15 | 34.15 | 18,468,367 |
| Jun 28, 2024 | 35.10 | 35.20 | 34.80 | 35.00 | 35.00 | 9,946,645 |
| Jun 27, 2024 | 35.60 | 35.80 | 34.60 | 35.05 | 35.05 | 30,419,789 |
| Jun 26, 2024 | 37.50 | 37.55 | 36.55 | 36.75 | 36.75 | 16,111,179 |
| Jun 25, 2024 | 36.90 | 37.60 | 36.75 | 37.60 | 37.60 | 18,383,721 |
| Jun 24, 2024 | 36.80 | 36.90 | 36.50 | 36.75 | 36.75 | 9,073,207 |
| Jun 21, 2024 | 36.40 | 37.00 | 36.25 | 36.70 | 36.70 | 18,319,641 |
| Jun 20, 2024 | 36.50 | 36.60 | 35.85 | 36.30 | 36.30 | 14,331,287 |
| Jun 19, 2024 | 36.65 | 37.15 | 36.35 | 36.40 | 36.40 | 16,222,764 |
| Jun 18, 2024 | 36.30 | 36.85 | 36.10 | 36.45 | 36.45 | 12,984,832 |
| Jun 17, 2024 | 36.90 | 36.95 | 36.20 | 36.25 | 36.25 | 12,391,838 |
| Jun 14, 2024 | 36.80 | 37.10 | 36.60 | 36.90 | 36.90 | 8,064,708 |
| Jun 13, 2024 | 37.00 | 37.50 | 36.65 | 36.75 | 36.75 | 9,681,814 |
| Jun 12, 2024 | 37.15 | 37.25 | 36.55 | 36.55 | 36.55 | 9,937,242 |
| Jun 11, 2024 | 37.55 | 37.80 | 37.15 | 37.25 | 37.25 | 6,693,849 |
| Jun 07, 2024 | 37.00 | 37.70 | 36.95 | 37.55 | 37.55 | 12,605,940 |
| Jun 06, 2024 | 37.15 | 37.70 | 36.85 | 37.00 | 37.00 | 7,197,277 |
| Jun 05, 2024 | 37.25 | 37.45 | 37.10 | 37.20 | 37.20 | 6,056,900 |
| Jun 04, 2024 | 37.00 | 37.50 | 36.55 | 37.50 | 37.50 | 10,416,663 |
| Jun 03, 2024 | 37.35 | 37.55 | 37.00 | 37.20 | 37.20 | 6,653,521 |
| May 31, 2024 | 37.15 | 37.50 | 37.00 | 37.45 | 37.45 | 13,471,286 |
| May 30, 2024 | 37.30 | 37.60 | 36.85 | 37.00 | 37.00 | 9,957,063 |
| May 29, 2024 | 38.10 | 38.10 | 37.00 | 37.60 | 37.60 | 12,953,369 |
| May 28, 2024 | 37.95 | 38.50 | 37.80 | 38.20 | 38.20 | 17,452,694 |
| May 27, 2024 | 37.05 | 37.70 | 36.85 | 37.65 | 37.65 | 8,686,430 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.