Taiwan - Delayed Quote
TWD
Pou Chen Corporation (9904.TW)
25.80
+0.15
(+0.58%)
At close: October 30 at 1:30:29 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.60
25.80
25.30
25.80
25.80
16,844,115
Oct 29, 2026
25.20
25.80
25.05
25.65
25.65
14,583,164
Oct 28, 2026
25.80
25.85
25.10
25.20
25.20
28,288,661
Oct 27, 2026
26.55
26.55
25.90
25.90
25.90
14,236,259
Oct 23, 2026
26.35
26.35
26.35
26.35
26.35
-
Oct 22, 2026
26.30
26.45
26.20
26.35
26.35
11,346,183
Oct 21, 2026
26.70
26.70
26.25
26.40
26.40
14,992,651
Oct 20, 2026
26.20
26.80
26.20
26.55
26.55
16,650,921
Oct 19, 2026
26.60
26.60
26.15
26.40
26.40
17,453,726
Oct 16, 2026
26.40
26.80
26.40
26.50
26.50
20,534,888
Oct 15, 2026
26.05
26.25
26.00
26.25
26.25
21,377,040
Oct 14, 2026
25.85
26.15
25.85
26.10
26.10
15,744,874
Oct 13, 2026
25.50
26.00
25.50
25.85
25.85
19,903,467
Oct 12, 2026
25.05
25.75
25.05
25.65
25.65
23,565,018
Oct 8, 2026
24.85
25.15
24.85
25.05
25.05
15,220,034
Oct 7, 2026
24.60
25.00
24.55
24.95
24.95
14,357,581
Oct 6, 2026
24.35
24.65
24.30
24.60
24.60
5,433,988
Oct 5, 2026
24.80
24.80
24.30
24.30
24.30
14,821,676
Oct 2, 2026
24.80
24.85
24.60
24.70
24.70
8,148,072
Oct 1, 2026
24.85
24.90
24.70
24.85
24.85
8,951,822
Sep 30, 2026
24.80
24.95
24.75
24.95
24.95
8,163,884
Sep 29, 2026
25.00
25.00
24.80
24.80
24.80
8,296,872
Sep 24, 2026
24.90
25.05
24.75
24.95
24.95
8,294,093
Sep 23, 2026
24.80
25.05
24.55
24.90
24.90
10,850,058
Sep 22, 2026
24.90
24.90
24.60
24.60
24.60
6,670,907
Sep 21, 2026
24.65
24.90
24.65
24.85
24.85
9,524,532
Sep 18, 2026
24.90
24.90
24.60
24.70
24.70
19,237,035
Sep 17, 2026
24.55
24.80
24.40
24.80
24.80
13,096,070
Sep 16, 2026
24.35
24.55
24.30
24.50
24.50
12,935,417
Sep 15, 2026
24.15
24.35
24.05
24.25
24.25
6,549,759
Sep 14, 2026
24.20
24.25
24.00
24.05
24.05
7,352,908
Sep 11, 2026
24.10
24.30
24.00
24.20
24.20
9,594,845
Sep 10, 2026
24.45
24.55
24.10
24.10
24.10
16,840,327
Sep 9, 2026
24.55
24.65
24.45
24.55
24.55
10,391,459
Sep 8, 2026
24.65
24.75
24.50
24.70
24.70
6,384,489
Sep 7, 2026
24.75
24.75
24.50
24.60
24.60
7,756,195
Sep 4, 2026
24.70
24.75
24.50
24.60
24.60
5,707,633
Sep 3, 2026
24.70
24.85
24.55
24.55
24.55
8,241,631
Sep 2, 2026
24.90
24.90
24.60
24.75
24.75
8,084,670
Sep 1, 2026
24.70
25.00
24.70
24.90
24.90
6,951,525
Aug 31, 2026
24.40
24.85
24.25
24.85
24.85
19,156,739
Aug 28, 2026
24.65
24.65
24.35
24.35
24.35
22,745,830
Aug 27, 2026
25.05
25.15
24.75
24.80
24.80
11,860,589
Aug 26, 2026
25.05
25.60
25.05
25.05
25.05
16,997,533
Aug 25, 2026
24.95
25.15
24.90
25.10
25.10
7,127,180
Aug 24, 2026
25.05
25.10
24.80
25.05
25.05
10,841,115
Aug 21, 2026
25.05
25.25
24.90
25.00
25.00
14,569,874
Aug 20, 2026
24.85
25.15
24.85
25.05
25.05
20,623,701
Aug 19, 2026
24.55
24.90
24.30
24.70
24.70
17,259,486
Aug 18, 2026
24.70
24.70
24.30
24.50
24.50
18,588,426
Aug 17, 2026
25.25
25.30
24.65
24.80
24.80
21,981,256
Aug 14, 2026
24.45
25.35
24.45
25.25
25.25
54,971,138
Aug 13, 2026
24.00
24.00
23.75
23.90
23.90
14,040,484
Aug 12, 2026
24.05
24.15
23.90
23.95
23.95
11,944,040
Aug 11, 2026
24.10
24.20
24.00
24.05
24.05
10,355,129
Aug 10, 2026
24.00
24.15
23.75
24.10
24.10
12,083,404
Aug 7, 2026
23.75
24.10
23.75
23.90
23.90
17,348,255
Aug 6, 2026
23.35
23.80
23.30
23.75
23.75
12,588,622
Aug 5, 2026
23.85
23.90
23.40
23.45
23.45
39,166,409
Aug 4, 2026
24.05
24.10
23.75
23.75
23.75
27,934,092
Aug 3, 2026
23.90
24.30
23.70
24.30
24.30
14,825,010
Jul 31, 2026
24.10
24.45
23.90
23.95
23.95
23,038,160
Jul 30, 2026
24.15
24.20
23.95
24.00
24.00
20,109,493
Jul 29, 2026
24.10
24.35
23.70
24.10
24.10
27,906,200
Jul 28, 2026
24.30
24.40
24.00
24.05
24.05
18,110,497
Jul 27, 2026
24.35
24.45
24.20
24.30
24.30
12,176,334
Jul 24, 2026
24.30
24.60
24.30
24.40
24.40
11,330,769
Jul 23, 2026
24.30
24.45
24.20
24.25
24.25
13,761,168
Jul 22, 2026
24.40
24.55
24.25
24.25
24.25
21,218,038
Jul 21, 2026
24.40
24.70
24.40
24.40
24.40
17,826,415
Jul 20, 2026
24.85
24.95
24.35
24.35
24.35
23,976,795
Jul 17, 2026
24.80
25.45
24.45
24.60
24.60
48,236,991
Jul 16, 2026
24.35
24.80
24.35
24.60
24.60
36,801,611
Jul 15, 2026
24.15
24.40
24.00
24.30
24.30
16,490,935
Jul 14, 2026
24.35
24.45
23.90
24.05
24.05
21,713,029
Jul 13, 2026
24.25
24.60
24.20
24.25
24.25
16,393,475
Jul 9, 2026
24.35
24.45
24.20
24.25
24.25
15,870,640
Jul 8, 2026
24.35
24.45
24.25
24.30
24.30
12,655,880
Jul 7, 2026
24.40
24.50
24.20
24.35
24.35
18,598,694
Jul 6, 2026
24.75
24.85
24.35
24.35
24.35
20,224,019
Jul 3, 2026
24.10
24.70
24.10
24.45
24.45
25,662,467
Jul 2, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
24.00
24.30
23.80
24.10
24.10
43,363,850
Jul 1, 2026
25.40
25.60
25.00
25.00
23.70
62,255,637
Jun 30, 2026
25.40
25.55
25.30
25.35
24.03
29,053,101
Jun 29, 2026
25.35
25.45
25.25
25.40
24.08
25,054,303
Jun 26, 2026
25.95
25.95
25.30
25.30
23.98
41,930,347
Jun 25, 2026
25.90
26.20
25.90
25.95
24.60
28,074,320
Jun 24, 2026
26.00
26.05
25.85
25.95
24.60
18,129,868
Jun 23, 2026
26.20
26.25
26.00
26.00
24.65
20,965,734
Jun 22, 2026
26.35
26.55
26.10
26.10
24.74
22,687,290
Jun 18, 2026
26.50
26.75
26.15
26.15
24.79
41,094,863
Jun 17, 2026
26.20
26.75
26.15
26.45
25.07
19,873,883
Jun 16, 2026
26.80
26.80
26.20
26.20
24.84
22,413,601
Jun 15, 2026
26.85
26.90
26.55
26.65
25.26
19,198,336
Jun 12, 2026
26.50
26.80
26.45
26.65
25.26
17,817,767
Jun 11, 2026
26.35
26.45
26.10
26.30
24.93
17,286,190
Jun 10, 2026
26.60
26.90
26.35
26.50
25.12
28,006,746
Jun 9, 2026
26.00
26.65
26.00
26.50
25.12
24,414,390
Jun 8, 2026
25.80
26.05
25.55
25.90
24.55
21,094,256
Jun 5, 2026
26.55
26.65
26.35
26.45
25.07
21,001,898
Jun 4, 2026
26.50
26.70
26.35
26.40
25.03
21,883,283
Jun 3, 2026
26.30
26.50
26.05
26.50
25.12
23,235,828
Jun 2, 2026
25.75
26.35
25.65
26.10
24.74
23,673,354
Jun 1, 2026
25.50
25.80
25.40
25.80
24.46
17,105,034
May 29, 2026
25.25
25.55
25.20
25.45
24.13
12,301,673
May 28, 2026
25.35
25.50
25.10
25.20
23.89
16,027,325
May 27, 2026
25.60
25.60
25.35
25.35
24.03
16,890,387
May 26, 2026
25.70
25.85
25.50
25.55
24.22
11,886,506
May 25, 2026
25.85
25.85
25.55
25.65
24.32
13,531,866
May 22, 2026
25.80
25.90
25.70
25.80
24.46
12,559,534
May 21, 2026
25.75
25.90
25.60
25.80
24.46
16,030,304
May 20, 2026
26.20
26.20
25.65
25.65
24.32
18,227,184
May 19, 2026
26.35
26.65
26.10
26.10
24.74
14,633,968
May 18, 2026
26.50
26.65
26.05
26.35
24.98
16,356,211
May 15, 2026
26.15
26.70
25.90
26.00
24.65
21,690,596
May 14, 2026
26.05
26.15
25.85
25.85
24.51
11,069,417
May 13, 2026
25.85
26.15
25.60
26.05
24.70
12,890,263
May 12, 2026
26.00
26.15
25.80
25.85
24.51
14,823,435
May 11, 2026
25.95
26.20
25.75
25.80
24.46
17,477,502
May 8, 2026
26.20
26.20
25.75
25.90
24.55
11,609,087
May 7, 2026
25.70
26.10
25.55
25.95
24.60
14,667,606
May 6, 2026
25.70
25.80
25.50
25.60
24.27
10,216,450
May 5, 2026
25.60
25.80
25.40
25.60
24.27
10,098,850
May 4, 2026
26.05
26.05
25.55
25.60
24.27
12,091,698
Apr 30, 2026
25.90
26.30
25.75
25.75
24.41
12,936,332
Apr 29, 2026
25.80
25.95
25.80
25.85
24.51
11,575,782
Apr 28, 2026
26.05
26.20
25.80
25.80
24.46
20,690,017
Apr 27, 2026
26.50
26.50
26.15
26.20
24.84
13,538,749
Apr 24, 2026
26.80
26.80
26.50
26.60
25.22
14,417,341
Apr 23, 2026
26.60
26.85
26.50
26.75
25.36
20,781,247
Apr 22, 2026
27.00
27.10
26.60
26.70
25.31
29,542,596
Apr 21, 2026
27.50
27.50
27.05
27.05
25.64
27,828,209
Apr 20, 2026
27.90
27.90
27.50
27.50
26.07
23,256,414
Apr 17, 2026
28.20
28.25
27.80
27.90
26.45
16,205,977
Apr 16, 2026
28.15
28.30
28.05
28.10
26.64
11,425,672
Apr 15, 2026
28.20
28.25
28.00
28.05
26.59
7,562,966
Apr 14, 2026
28.15
28.20
27.95
28.05
26.59
9,577,448
Apr 13, 2026
28.35
28.35
27.90
28.00
26.54
21,853,060
Apr 10, 2026
28.55
28.65
28.30
28.40
26.92
12,710,233
Apr 9, 2026
28.75
28.80
28.50
28.55
27.07
6,662,660
Apr 8, 2026
28.80
28.95
28.55
28.90
27.40
5,504,890
Apr 7, 2026
28.55
28.60
28.35
28.45
26.97
3,681,605
Apr 2, 2026
28.85
28.85
28.40
28.45
26.97
5,959,524
Apr 1, 2026
28.80
28.85
28.45
28.85
27.35
6,881,488
Mar 31, 2026
28.55
28.80
28.30
28.30
26.83
5,491,145
Mar 30, 2026
28.10
28.75
28.10
28.55
27.07
7,169,369
Mar 27, 2026
28.40
28.90
28.40
28.90
27.40
4,199,297
Mar 26, 2026
28.90
28.90
28.55
28.60
27.11
4,406,028
Mar 25, 2026
29.10
29.10
28.50
28.60
27.11
4,904,390
Mar 24, 2026
28.50
28.75
28.40
28.55
27.07
5,507,715
Mar 23, 2026
28.10
28.50
28.05
28.35
26.88
6,763,253
Mar 20, 2026
28.60
28.75
28.30
28.60
27.11
13,284,452
Mar 19, 2026
28.95
29.00
28.55
28.60
27.11
10,465,660
Mar 18, 2026
29.25
29.35
29.00
29.05
27.54
9,053,771
Mar 17, 2026
29.25
29.25
29.05
29.15
27.63
8,793,509
Mar 16, 2026
29.40
29.40
29.05
29.15
27.63
10,438,889
Mar 13, 2026
30.15
30.15
29.40
29.50
27.97
12,423,350
Mar 12, 2026
29.75
30.35
29.75
30.20
28.63
6,142,164
Mar 11, 2026
29.50
30.25
29.50
30.05
28.49
5,641,713
Mar 10, 2026
30.00
30.00
29.15
29.35
27.82
7,289,110
Mar 9, 2026
29.25
29.80
29.20
29.55
28.01
9,115,111
Mar 6, 2026
29.40
30.15
29.35
30.10
28.53
4,851,832
Mar 5, 2026
29.50
29.80
29.30
29.80
28.25
7,416,296
Mar 4, 2026
30.00
30.05
29.00
29.05
27.54
14,427,485
Mar 3, 2026
31.00
31.00
30.15
30.25
28.68
11,202,103
Mar 2, 2026
30.70
31.05
30.60
30.80
29.20
8,481,422
Feb 26, 2026
30.85
31.10
30.75
31.05
29.44
8,214,413
Feb 25, 2026
31.15
31.15
30.75
30.80
29.20
6,899,869
Feb 24, 2026
31.15
31.30
30.90
31.05
29.44
7,864,765
Feb 23, 2026
31.20
31.20
30.45
31.15
29.53
10,913,053
Feb 11, 2026
31.00
31.05
30.75
30.85
29.25
7,116,705
Feb 10, 2026
31.10
31.10
30.70
30.90
29.29
5,021,646
Feb 9, 2026
31.20
31.40
30.80
31.00
29.39
6,833,949
Feb 6, 2026
30.75
30.95
30.35
30.80
29.20
5,296,926
Feb 5, 2026
30.75
31.20
30.75
30.95
29.34
5,631,709
Feb 4, 2026
30.35
30.90
30.25
30.80
29.20
4,226,416
Feb 3, 2026
30.60
30.90
30.30
30.40
28.82
5,042,142
Feb 2, 2026
30.60
30.60
30.10
30.60
29.01
6,038,435
Jan 30, 2026
31.00
31.15
30.45
30.45
28.87
8,899,710
Jan 29, 2026
30.85
31.20
30.70
31.00
29.39
6,948,531
Jan 28, 2026
31.25
31.35
30.70
30.85
29.25
10,376,065
Jan 27, 2026
31.55
32.30
31.15
31.15
29.53
11,974,552
Jan 26, 2026
31.20
31.45
30.70
31.40
29.77
8,642,405
Jan 23, 2026
31.00
31.30
30.75
30.90
29.29
7,729,595
Jan 22, 2026
30.80
31.15
30.70
30.80
29.20
6,202,275
Jan 21, 2026
31.40
31.40
30.55
30.70
29.10
12,932,453
Jan 20, 2026
31.40
31.65
31.35
31.40
29.77
6,812,893
Jan 19, 2026
31.45
31.45
31.10
31.45
29.81
7,938,631
Jan 16, 2026
31.95
31.95
31.40
31.65
30.00
5,449,818
Jan 15, 2026
31.65
32.00
31.45
31.70
30.05
6,489,563
Jan 14, 2026
31.10
31.70
31.10
31.65
30.00
9,178,538
Jan 13, 2026
32.20
32.20
30.90
31.00
29.39
17,011,230
Jan 12, 2026
31.50
32.40
31.35
32.20
30.53
19,101,060
Jan 9, 2026
31.00
31.50
30.95
31.25
29.63
8,173,749
Jan 8, 2026
31.10
31.10
30.70
30.80
29.20
7,021,622
Jan 7, 2026
30.50
31.20
30.35
31.15
29.53
15,466,106
Jan 6, 2026
30.35
30.60
30.20
30.40
28.82
6,140,408
Jan 5, 2026
30.50
30.70
30.15
30.15
28.58
17,757,087
Jan 2, 2026
30.30
31.00
30.25
30.25
28.68
18,428,866
Dec 31, 2025
30.20
30.45
30.10
30.15
28.58
11,324,438
Dec 30, 2025
30.25
30.35
29.90
30.20
28.63
6,963,542
Dec 29, 2025
30.40
30.65
30.30
30.40
28.82
6,376,709
Dec 26, 2025
30.45
30.50
30.20
30.30
28.72
4,934,838
Dec 24, 2025
30.60
30.65
30.20
30.25
28.68
9,292,741
Dec 23, 2025
30.55
30.70
30.30
30.50
28.91
7,276,762
Dec 22, 2025
30.90
30.95
30.45
30.55
28.96
11,173,288
Dec 19, 2025
30.95
31.10
30.75
30.75
29.15
11,542,160
Dec 18, 2025
31.05
31.15
30.75
30.90
29.29
7,687,717
Dec 17, 2025
31.30
31.60
31.00
31.20
29.58
10,170,805
Dec 16, 2025
30.70
31.35
30.70
31.25
29.63
9,485,500
Dec 15, 2025
31.15
31.15
30.65
30.95
29.34
8,306,707
Dec 12, 2025
31.20
31.65
31.15
31.25
29.63
8,618,738
Dec 11, 2025
31.00
31.35
30.90
31.00
29.39
7,816,947
Dec 10, 2025
30.80
31.00
30.65
30.80
29.20
6,070,800
Dec 9, 2025
30.90
30.95
30.30
30.80
29.20
9,334,394
Dec 8, 2025
31.30
31.55
31.00
31.10
29.48
8,189,749
Dec 5, 2025
31.40
31.40
30.90
30.95
29.34
7,944,655
Dec 4, 2025
31.60
31.70
31.35
31.40
29.77
7,011,054
Dec 3, 2025
31.10
31.50
31.00
31.40
29.77
8,692,329
Dec 2, 2025
31.10
31.30
30.75
31.00
29.39
8,758,673
Dec 1, 2025
30.55
31.20
30.55
31.10
29.48
14,348,799
Nov 28, 2025
30.50
30.80
30.40
30.60
29.01
5,572,936
Nov 27, 2025
30.60
30.75
30.15
30.60
29.01
9,811,739
Nov 26, 2025
30.10
30.55
30.10
30.50
28.91
15,372,184
Nov 25, 2025
29.85
30.00
29.55
29.85
28.30
6,970,428
Nov 24, 2025
29.50
30.00
29.50
29.85
28.30
11,652,902
Nov 21, 2025
29.40
29.70
29.20
29.30
27.78
8,580,930
Nov 20, 2025
29.60
29.80
29.45
29.60
28.06
9,752,571
Nov 19, 2025
29.20
29.45
29.05
29.40
27.87
8,214,995
Nov 18, 2025
29.50
29.50
28.90
29.10
27.59
15,766,270
Nov 17, 2025
30.30
30.50
29.70
29.75
28.20
12,630,077
Nov 14, 2025
29.85
30.80
29.50
29.90
28.35
25,569,002
Nov 13, 2025
29.50
30.20
29.50
29.80
28.25
15,237,146
Nov 12, 2025
29.05
29.55
28.95
29.40
27.87
10,788,808
Nov 11, 2025
29.10
29.15
28.85
28.95
27.44
4,071,431
Nov 10, 2025
29.25
29.25
28.80
28.85
27.35
6,097,405
Nov 7, 2025
29.35
29.40
29.15
29.30
27.78
6,353,847
Nov 6, 2025
29.20
29.40
28.80
29.40
27.87
7,554,207
Nov 5, 2025
28.60
29.05
28.40
29.05
27.54
8,587,723
Nov 4, 2025
28.70
28.95
28.55
28.65
27.16
8,143,720
Nov 3, 2025
29.50
29.50
28.65
28.70
27.21
13,900,928
Oct 31, 2025
29.20
29.50
29.05
29.30
27.78
11,883,653
Oct 30, 2025
29.25
29.35
28.90
29.05
27.54
9,644,524
