Taiwan - Delayed Quote TWD

Pou Chen Corporation (9904.TW)

Compare
37.05 +0.20 (+0.54%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 35.95 35.95 35.40 35.60 35.60 6,050,524
Oct 8, 2024 35.85 36.30 35.30 35.75 35.75 7,094,372
Oct 7, 2024 36.45 36.50 35.70 36.25 36.25 8,220,179
Oct 4, 2024 36.40 36.85 36.05 36.30 36.30 10,990,478
Oct 1, 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 9, 2024 33.45 34.00 33.45 33.95 33.95 6,255,600
Sep 6, 2024 34.40 34.45 33.80 34.30 34.30 8,837,477
Sep 5, 2024 33.60 34.40 33.55 34.15 34.15 8,893,805
Sep 4, 2024 33.65 33.80 32.85 33.25 33.25 16,541,329
Sep 3, 2024 34.35 34.50 34.20 34.30 34.30 5,288,356
Sep 2, 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 9, 2024 33.85 34.65 33.80 33.90 33.90 5,481,345
Aug 8, 2024 33.95 34.10 33.10 33.65 33.65 5,392,829
Aug 7, 2024 33.20 34.65 33.20 34.40 34.40 6,876,863
Aug 6, 2024 35.00 35.00 32.05 33.35 33.35 9,908,414
Aug 5, 2024 35.80 35.90 33.25 33.50 33.50 15,448,157
Aug 2, 2024 36.45 36.80 36.10 36.70 36.70 16,725,834
Aug 1, 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 9, 2024 34.60 34.80 33.80 34.40 34.40 15,075,155
Jul 8, 2024 35.20 35.20 34.50 34.50 34.50 11,600,575
Jul 5, 2024 35.60 35.75 35.15 35.20 35.20 4,536,528
Jul 4, 2024 36.10 36.40 35.30 35.60 35.60 14,550,428
Jul 3, 2024 34.75 36.20 34.50 36.10 36.10 29,687,782
Jul 2, 2024 34.00 34.70 33.95 34.65 34.65 11,943,967
Jul 1, 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 1.10 Dividend
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 35.65 16,111,179
Jun 25, 2024 36.90 37.60 36.75 37.60 36.47 18,383,721
Jun 24, 2024 36.80 36.90 36.50 36.75 35.65 9,073,207
Jun 21, 2024 36.40 37.00 36.25 36.70 35.60 18,319,641
Jun 20, 2024 36.50 36.60 35.85 36.30 35.21 14,331,287
Jun 19, 2024 36.65 37.15 36.35 36.40 35.31 16,222,764
Jun 18, 2024 36.30 36.85 36.10 36.45 35.36 12,984,832
Jun 17, 2024 36.90 36.95 36.20 36.25 35.16 12,391,838
Jun 14, 2024 36.80 37.10 36.60 36.90 35.80 8,064,708
Jun 13, 2024 37.00 37.50 36.65 36.75 35.65 9,681,814
Jun 12, 2024 37.15 37.25 36.55 36.55 35.46 9,937,242
Jun 11, 2024 37.55 37.80 37.15 37.25 36.14 6,693,849
Jun 7, 2024 37.00 37.70 36.95 37.55 36.43 12,605,940
Jun 6, 2024 37.15 37.70 36.85 37.00 35.89 7,197,277
Jun 5, 2024 37.25 37.45 37.10 37.20 36.09 6,056,900
Jun 4, 2024 37.00 37.50 36.55 37.50 36.38 10,416,663
Jun 3, 2024 37.35 37.55 37.00 37.20 36.09 6,653,521
May 31, 2024 37.15 37.50 37.00 37.45 36.33 13,471,286
May 30, 2024 37.30 37.60 36.85 37.00 35.89 9,957,063
May 29, 2024 38.10 38.10 37.00 37.60 36.47 12,953,369
May 28, 2024 37.95 38.50 37.80 38.20 37.06 17,452,694
May 27, 2024 37.05 37.70 36.85 37.65 36.52 8,686,430
May 24, 2024 37.50 37.55 37.00 37.05 35.94 15,767,540
May 23, 2024 38.05 38.10 37.40 37.60 36.47 19,291,092
May 22, 2024 38.10 39.10 37.90 38.20 37.06 23,278,214
May 21, 2024 36.65 38.15 36.65 38.05 36.91 30,188,885
May 20, 2024 36.95 37.30 36.10 36.35 35.26 34,147,771
May 17, 2024 39.15 39.20 37.60 37.60 36.47 23,949,877
May 16, 2024 39.50 40.00 38.70 38.95 37.78 33,798,332
May 15, 2024 38.25 39.40 37.80 38.40 37.25 19,200,137
May 14, 2024 37.55 39.10 37.50 38.30 37.15 34,553,484
May 13, 2024 37.25 37.35 36.55 37.25 36.14 14,746,363
May 10, 2024 36.50 37.20 36.50 37.20 36.09 12,017,842
May 9, 2024 36.80 37.35 36.45 36.50 35.41 9,690,087
May 8, 2024 36.30 36.80 35.95 36.60 35.50 11,794,825
May 7, 2024 35.30 36.20 35.30 36.20 35.12 13,690,771
May 6, 2024 35.80 35.80 34.95 35.20 34.15 15,544,161
May 3, 2024 36.30 36.35 35.90 35.90 34.83 7,817,317
May 2, 2024 36.10 36.35 35.90 36.10 35.02 9,954,471
Apr 30, 2024 36.30 36.35 35.95 36.15 35.07 11,275,244
Apr 29, 2024 36.20 36.60 35.95 36.30 35.21 14,244,364
Apr 26, 2024 35.70 36.45 35.70 36.05 34.97 17,311,832
Apr 25, 2024 35.80 35.85 35.40 35.60 34.53 7,216,850
Apr 24, 2024 36.25 36.25 35.65 36.10 35.02 15,025,154
Apr 23, 2024 35.15 36.00 35.00 36.00 34.92 15,735,242
Apr 22, 2024 35.20 35.55 34.85 35.30 34.24 11,324,902
Apr 19, 2024 35.50 35.90 34.85 35.30 34.24 18,366,589
Apr 18, 2024 34.60 35.65 34.45 35.60 34.53 23,287,066
Apr 17, 2024 34.20 34.55 34.00 34.50 33.47 11,328,260
Apr 16, 2024 35.45 35.50 33.85 34.00 32.98 20,877,554
Apr 15, 2024 35.25 36.30 35.20 36.20 35.12 11,264,975
Apr 12, 2024 35.40 35.50 35.10 35.35 34.29 8,668,323
Apr 11, 2024 35.40 35.70 35.25 35.55 34.49 6,437,908
Apr 10, 2024 36.25 36.30 35.60 35.80 34.73 10,386,873
Apr 9, 2024 35.70 36.30 35.60 36.10 35.02 11,811,672
Apr 8, 2024 34.90 35.65 34.80 35.60 34.53 12,695,162
Apr 3, 2024 35.90 36.00 34.80 35.05 34.00 14,172,305
Apr 2, 2024 35.85 36.35 35.75 36.15 35.07 10,728,670
Apr 1, 2024 36.00 36.05 35.35 35.80 34.73 11,415,588
Mar 29, 2024 36.20 36.25 35.60 36.20 35.12 15,464,000
Mar 28, 2024 36.10 36.60 35.80 36.25 35.16 24,389,968
Mar 27, 2024 34.60 36.00 34.60 36.00 34.92 19,413,923
Mar 26, 2024 34.80 35.10 34.30 34.85 33.81 14,474,255
Mar 25, 2024 34.90 34.95 34.40 34.85 33.81 11,757,697
Mar 22, 2024 35.30 35.30 34.40 35.10 34.05 15,225,558
Mar 21, 2024 34.15 35.30 33.95 35.30 34.24 28,687,813
Mar 20, 2024 33.90 34.30 33.60 33.90 32.89 18,637,514
Mar 19, 2024 33.50 33.75 33.20 33.45 32.45 12,812,980
Mar 18, 2024 33.15 33.80 33.10 33.80 32.79 19,961,921
Mar 15, 2024 32.90 33.10 32.35 33.05 32.06 40,548,324
Mar 14, 2024 32.25 33.20 32.00 33.20 32.21 22,482,543
Mar 13, 2024 32.00 32.35 31.75 32.20 31.24 17,227,712
Mar 12, 2024 31.20 31.95 31.20 31.95 30.99 19,719,705
Mar 11, 2024 30.45 31.15 30.45 31.15 30.22 13,166,986
Mar 8, 2024 30.25 30.55 30.25 30.45 29.54 7,974,348
Mar 7, 2024 30.30 30.50 30.25 30.45 29.54 6,000,997
Mar 6, 2024 30.50 30.60 30.30 30.30 29.39 5,951,261
Mar 5, 2024 30.65 31.10 30.50 30.60 29.68 9,903,146
Mar 4, 2024 30.55 30.65 30.30 30.65 29.73 6,095,537
Mar 1, 2024 30.45 30.60 30.15 30.60 29.68 7,794,778
Feb 29, 2024 30.00 30.50 30.00 30.50 29.59 11,745,550
Feb 27, 2024 30.10 30.35 30.00 30.00 29.10 7,867,347
Feb 26, 2024 30.05 30.25 29.95 30.10 29.20 6,018,823
Feb 23, 2024 30.15 30.35 30.05 30.05 29.15 7,245,074
Feb 22, 2024 30.25 30.50 30.15 30.15 29.25 9,339,689
Feb 21, 2024 30.30 30.55 30.20 30.20 29.30 6,257,324
Feb 20, 2024 30.35 30.50 30.20 30.20 29.30 9,565,973
Feb 19, 2024 30.50 30.55 30.25 30.35 29.44 11,044,366
Feb 16, 2024 30.50 30.65 30.40 30.45 29.54 7,467,002
Feb 15, 2024 30.90 30.95 30.30 30.50 29.59 10,060,801
Feb 5, 2024 31.25 31.40 31.10 31.15 30.22 4,138,987
Feb 2, 2024 31.60 31.70 31.30 31.70 30.75 4,266,772
Feb 1, 2024 31.75 31.85 31.60 31.65 30.70 3,145,528
Jan 31, 2024 31.70 31.75 31.45 31.60 30.65 4,402,468
Jan 30, 2024 31.55 31.90 31.40 31.65 30.70 9,000,655
Jan 29, 2024 31.15 31.35 31.10 31.35 30.41 3,328,862
Jan 26, 2024 31.15 31.20 30.95 31.20 30.27 2,674,776
Jan 25, 2024 31.10 31.15 30.90 31.15 30.22 5,882,718
Jan 24, 2024 30.55 31.10 30.50 31.00 30.07 7,475,750
Jan 23, 2024 30.30 30.60 30.20 30.55 29.64 3,924,634
Jan 22, 2024 30.25 30.30 30.00 30.05 29.15 4,349,416
Jan 19, 2024 29.85 30.30 29.85 30.30 29.39 3,573,847
Jan 18, 2024 30.20 30.35 29.95 30.00 29.10 5,925,915
Jan 17, 2024 30.45 30.60 30.20 30.20 29.30 10,659,530
Jan 16, 2024 30.75 30.80 30.40 30.60 29.68 9,173,528
Jan 15, 2024 31.00 31.05 30.85 30.85 29.93 3,321,534
Jan 12, 2024 30.95 31.10 30.90 31.00 30.07 3,112,180
Jan 11, 2024 31.15 31.15 30.90 31.10 30.17 4,413,559
Jan 10, 2024 31.15 31.15 30.85 30.95 30.02 4,078,408
Jan 9, 2024 31.25 31.30 30.90 31.20 30.27 4,052,088
Jan 8, 2024 30.95 31.20 30.85 31.20 30.27 5,794,018
Jan 5, 2024 30.95 31.10 30.90 30.90 29.98 3,501,318
Jan 4, 2024 31.00 31.15 30.85 31.00 30.07 3,600,733
Jan 3, 2024 30.90 31.20 30.75 31.05 30.12 7,194,709
Jan 2, 2024 31.00 31.30 30.80 31.10 30.17 4,294,142
Dec 29, 2023 31.10 31.15 30.90 30.90 29.98 3,232,160
Dec 28, 2023 31.00 31.15 30.85 31.10 30.17 5,455,329
Dec 27, 2023 30.90 31.10 30.85 31.00 30.07 4,877,852
Dec 26, 2023 31.00 31.15 30.80 30.85 29.93 5,166,992
Dec 25, 2023 31.40 31.40 30.85 30.95 30.02 6,987,238
Dec 22, 2023 31.75 31.90 31.45 31.45 30.51 11,817,875
Dec 21, 2023 31.60 31.95 31.45 31.75 30.80 10,284,704
Dec 20, 2023 31.90 32.20 31.50 31.85 30.90 13,562,270
Dec 19, 2023 31.75 32.05 31.30 31.90 30.95 13,695,756
Dec 18, 2023 30.85 31.80 30.85 31.65 30.70 14,786,424
Dec 15, 2023 31.15 31.15 30.85 30.90 29.98 8,758,624
Dec 14, 2023 30.80 31.20 30.80 31.15 30.22 6,692,009
Dec 13, 2023 30.95 31.00 30.70 30.80 29.88 4,598,288
Dec 12, 2023 31.20 31.25 30.90 31.00 30.07 4,596,892
Dec 11, 2023 31.15 31.25 31.00 31.20 30.27 3,514,260
Dec 8, 2023 31.10 31.15 30.95 31.10 30.17 3,534,681
Dec 7, 2023 31.00 31.20 30.95 30.95 30.02 3,523,641
Dec 6, 2023 31.00 31.15 30.95 31.05 30.12 3,536,507
Dec 5, 2023 30.95 31.10 30.70 31.10 30.17 6,043,310
Dec 4, 2023 30.85 31.20 30.85 31.05 30.12 4,671,510
Dec 1, 2023 30.85 30.95 30.70 30.80 29.88 2,589,468
Nov 30, 2023 30.90 31.00 30.70 30.90 29.98 9,558,966
Nov 29, 2023 31.00 31.10 30.85 30.90 29.98 3,609,998
Nov 28, 2023 30.80 31.10 30.75 31.00 30.07 6,764,149
Nov 27, 2023 30.60 30.75 30.55 30.75 29.83 4,129,454
Nov 24, 2023 30.80 30.80 30.50 30.60 29.68 3,292,338
Nov 23, 2023 30.40 30.80 30.40 30.80 29.88 4,902,368
Nov 22, 2023 30.60 30.60 30.30 30.40 29.49 4,094,290
Nov 21, 2023 30.35 30.80 30.35 30.65 29.73 9,749,028
Nov 20, 2023 30.80 30.80 30.15 30.15 29.25 7,817,181
Nov 17, 2023 30.90 30.90 30.55 30.80 29.88 7,249,781
Nov 16, 2023 30.20 30.85 30.20 30.70 29.78 11,286,746
Nov 15, 2023 29.75 30.60 29.75 30.20 29.30 19,337,130
Nov 14, 2023 29.30 29.30 29.00 29.05 28.18 4,939,205
Nov 13, 2023 29.50 29.60 29.00 29.10 28.23 5,452,286
Nov 10, 2023 29.45 29.70 29.45 29.45 28.57 1,421,171
Nov 9, 2023 29.70 29.75 29.60 29.60 28.71 2,988,916
Nov 8, 2023 29.60 29.75 29.45 29.70 28.81 2,883,871
Nov 7, 2023 29.55 29.70 29.45 29.65 28.76 2,865,409
Nov 6, 2023 29.70 29.75 29.50 29.55 28.67 4,096,709
Nov 3, 2023 29.35 29.60 29.35 29.60 28.71 5,296,600
Nov 2, 2023 28.85 29.45 28.85 29.35 28.47 5,046,783
Nov 1, 2023 28.90 29.15 28.90 28.90 28.03 2,980,909
Oct 31, 2023 29.00 29.15 28.85 28.85 27.99 4,329,288
Oct 30, 2023 29.10 29.15 28.95 28.95 28.08 4,007,170
Oct 27, 2023 29.35 29.40 29.10 29.10 28.23 3,115,918
Oct 26, 2023 29.20 29.55 28.95 29.35 28.47 6,327,437
Oct 25, 2023 29.30 29.45 29.20 29.25 28.37 3,308,027
Oct 24, 2023 29.00 29.25 29.00 29.25 28.37 2,152,061
Oct 23, 2023 29.10 29.25 29.00 29.05 28.18 3,397,047

Related Tickers