Pou Chen Corporation 9904
TWSE · Taiwan · Consumer Non-Durables
TWD 24.85-0.10 (-0.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.85 | -0.40% | TWD 24.85 | TWD 24.90 | TWD 24.70 | 8.95M |
| 2026-09-30 | TWD 24.95 | +0.60% | TWD 24.80 | TWD 24.95 | TWD 24.75 | 8.16M |
| 2026-09-29 | TWD 24.80 | -0.60% | TWD 25.00 | TWD 25.00 | TWD 24.80 | 8.30M |
| 2026-09-24 | TWD 24.95 | +0.20% | TWD 24.90 | TWD 25.05 | TWD 24.75 | 8.29M |
| 2026-09-23 | TWD 24.90 | +1.22% | TWD 24.80 | TWD 25.05 | TWD 24.55 | 10.85M |
| 2026-09-22 | TWD 24.60 | -1.01% | TWD 24.90 | TWD 24.90 | TWD 24.60 | 6.67M |
| 2026-09-21 | TWD 24.85 | +0.61% | TWD 24.65 | TWD 24.90 | TWD 24.65 | 9.52M |
| 2026-09-18 | TWD 24.70 | -0.40% | TWD 24.90 | TWD 24.90 | TWD 24.60 | 19.24M |
| 2026-09-17 | TWD 24.80 | +1.22% | TWD 24.55 | TWD 24.80 | TWD 24.40 | 13.10M |
| 2026-09-16 | TWD 24.50 | +1.03% | TWD 24.35 | TWD 24.55 | TWD 24.30 | 12.94M |
| 2026-09-15 | TWD 24.25 | +0.83% | TWD 24.15 | TWD 24.35 | TWD 24.05 | 6.55M |
| 2026-09-14 | TWD 24.05 | -0.62% | TWD 24.20 | TWD 24.25 | TWD 24.00 | 7.35M |
| 2026-09-11 | TWD 24.20 | +0.41% | TWD 24.10 | TWD 24.30 | TWD 24.00 | 9.59M |
| 2026-09-10 | TWD 24.10 | -1.83% | TWD 24.45 | TWD 24.55 | TWD 24.10 | 16.84M |
| 2026-09-09 | TWD 24.55 | -0.61% | TWD 24.55 | TWD 24.65 | TWD 24.45 | 10.39M |
| 2026-09-08 | TWD 24.70 | +0.41% | TWD 24.65 | TWD 24.75 | TWD 24.50 | 6.38M |
| 2026-09-07 | TWD 24.60 | 0.00% | TWD 24.75 | TWD 24.75 | TWD 24.50 | 7.76M |
| 2026-09-04 | TWD 24.60 | +0.20% | TWD 24.70 | TWD 24.75 | TWD 24.50 | 5.71M |
| 2026-09-03 | TWD 24.55 | -0.81% | TWD 24.70 | TWD 24.85 | TWD 24.55 | 8.24M |
| 2026-09-02 | TWD 24.75 | -0.60% | TWD 24.90 | TWD 24.90 | TWD 24.60 | 8.08M |
| 2026-09-01 | TWD 24.90 | +0.20% | TWD 24.70 | TWD 25.00 | TWD 24.70 | 6.95M |
| 2026-08-31 | TWD 24.85 | +2.05% | TWD 24.40 | TWD 24.85 | TWD 24.25 | 19.16M |
| 2026-08-28 | TWD 24.35 | -1.81% | TWD 24.65 | TWD 24.65 | TWD 24.35 | 22.75M |
| 2026-08-27 | TWD 24.80 | -1.00% | TWD 25.05 | TWD 25.15 | TWD 24.75 | 11.86M |
| 2026-08-26 | TWD 25.05 | -0.20% | TWD 25.05 | TWD 25.60 | TWD 25.05 | 17.00M |
| 2026-08-25 | TWD 25.10 | +0.20% | TWD 24.95 | TWD 25.15 | TWD 24.90 | 7.13M |
| 2026-08-24 | TWD 25.05 | +0.20% | TWD 25.05 | TWD 25.10 | TWD 24.80 | 10.84M |
| 2026-08-21 | TWD 25.00 | -0.20% | TWD 25.05 | TWD 25.25 | TWD 24.90 | 14.57M |
| 2026-08-20 | TWD 25.05 | +1.42% | TWD 24.85 | TWD 25.15 | TWD 24.85 | 20.62M |
| 2026-08-19 | TWD 24.70 | +0.82% | TWD 24.55 | TWD 24.90 | TWD 24.30 | 17.26M |
| 2026-08-18 | TWD 24.50 | -1.21% | TWD 24.70 | TWD 24.70 | TWD 24.30 | 18.59M |
| 2026-08-17 | TWD 24.80 | -1.78% | TWD 25.25 | TWD 25.30 | TWD 24.65 | 21.98M |
| 2026-08-14 | TWD 25.25 | +5.65% | TWD 24.45 | TWD 25.35 | TWD 24.45 | 54.97M |
| 2026-08-13 | TWD 23.90 | -0.21% | TWD 24.00 | TWD 24.00 | TWD 23.75 | 14.04M |
| 2026-08-12 | TWD 23.95 | -0.42% | TWD 24.05 | TWD 24.15 | TWD 23.90 | 11.94M |
| 2026-08-11 | TWD 24.05 | -0.21% | TWD 24.10 | TWD 24.20 | TWD 24.00 | 10.36M |
| 2026-08-10 | TWD 24.10 | +0.84% | TWD 24.00 | TWD 24.15 | TWD 23.75 | 12.08M |
| 2026-08-07 | TWD 23.90 | +0.63% | TWD 23.75 | TWD 24.10 | TWD 23.75 | 17.35M |
| 2026-08-06 | TWD 23.75 | +1.28% | TWD 23.35 | TWD 23.80 | TWD 23.30 | 12.59M |
| 2026-08-05 | TWD 23.45 | -1.26% | TWD 23.85 | TWD 23.90 | TWD 23.40 | 39.17M |
| 2026-08-04 | TWD 23.75 | -2.26% | TWD 24.05 | TWD 24.10 | TWD 23.75 | 27.93M |
| 2026-08-03 | TWD 24.30 | +1.46% | TWD 23.90 | TWD 24.30 | TWD 23.70 | 14.83M |
| 2026-07-31 | TWD 23.95 | -0.21% | TWD 24.10 | TWD 24.45 | TWD 23.90 | 23.04M |
| 2026-07-30 | TWD 24.00 | -0.41% | TWD 24.15 | TWD 24.20 | TWD 23.95 | 20.11M |
| 2026-07-29 | TWD 24.10 | +0.21% | TWD 24.10 | TWD 24.35 | TWD 23.70 | 27.91M |
| 2026-07-28 | TWD 24.05 | -1.03% | TWD 24.30 | TWD 24.40 | TWD 24.00 | 18.11M |
| 2026-07-27 | TWD 24.30 | -0.41% | TWD 24.35 | TWD 24.45 | TWD 24.20 | 12.18M |
| 2026-07-24 | TWD 24.40 | +0.62% | TWD 24.30 | TWD 24.60 | TWD 24.30 | 11.33M |
| 2026-07-23 | TWD 24.25 | 0.00% | TWD 24.30 | TWD 24.45 | TWD 24.20 | 13.76M |
| 2026-07-22 | TWD 24.25 | -0.61% | TWD 24.40 | TWD 24.55 | TWD 24.25 | 21.22M |
| 2026-07-21 | TWD 24.40 | +0.21% | TWD 24.40 | TWD 24.70 | TWD 24.40 | 17.83M |
| 2026-07-20 | TWD 24.35 | -1.02% | TWD 24.85 | TWD 24.95 | TWD 24.35 | 23.98M |
| 2026-07-17 | TWD 24.60 | 0.00% | TWD 24.80 | TWD 25.45 | TWD 24.45 | 48.24M |
| 2026-07-16 | TWD 24.60 | +1.23% | TWD 24.35 | TWD 24.80 | TWD 24.35 | 36.80M |
| 2026-07-15 | TWD 24.30 | +1.04% | TWD 24.15 | TWD 24.40 | TWD 24.00 | 16.49M |
| 2026-07-14 | TWD 24.05 | -0.82% | TWD 24.35 | TWD 24.45 | TWD 23.90 | 21.71M |
| 2026-07-13 | TWD 24.25 | 0.00% | TWD 24.25 | TWD 24.60 | TWD 24.20 | 16.39M |
| 2026-07-10 | TWD 24.25 | 0.00% | TWD 24.25 | TWD 24.25 | TWD 24.25 | 0 |
| 2026-07-09 | TWD 24.25 | -0.21% | TWD 24.35 | TWD 24.45 | TWD 24.20 | 15.87M |
| 2026-07-08 | TWD 24.30 | -0.21% | TWD 24.35 | TWD 24.45 | TWD 24.25 | 12.66M |
| 2026-07-07 | TWD 24.35 | 0.00% | TWD 24.40 | TWD 24.50 | TWD 24.20 | 18.60M |
| 2026-07-06 | TWD 24.35 | -0.41% | TWD 24.75 | TWD 24.85 | TWD 24.35 | 20.22M |
| 2026-07-03 | TWD 24.45 | +1.45% | TWD 24.10 | TWD 24.70 | TWD 24.10 | 25.66M |
| 2026-07-02 | TWD 24.10 | -3.60% | TWD 24.00 | TWD 24.30 | TWD 23.80 | 43.36M |
| 2026-07-01 | TWD 25.00 | -1.38% | TWD 25.40 | TWD 25.60 | TWD 25.00 | 62.26M |
| 2026-06-30 | TWD 25.35 | -0.20% | TWD 25.40 | TWD 25.55 | TWD 25.30 | 29.05M |
| 2026-06-29 | TWD 25.40 | +0.40% | TWD 25.35 | TWD 25.45 | TWD 25.25 | 25.05M |
| 2026-06-26 | TWD 25.30 | -2.50% | TWD 25.95 | TWD 25.95 | TWD 25.30 | 41.93M |
| 2026-06-25 | TWD 25.95 | 0.00% | TWD 25.90 | TWD 26.20 | TWD 25.90 | 28.07M |
| 2026-06-24 | TWD 25.95 | -0.19% | TWD 26.00 | TWD 26.05 | TWD 25.85 | 18.13M |
| 2026-06-23 | TWD 26.00 | -0.38% | TWD 26.20 | TWD 26.25 | TWD 26.00 | 20.97M |
| 2026-06-22 | TWD 26.10 | -0.19% | TWD 26.35 | TWD 26.55 | TWD 26.10 | 22.69M |
| 2026-06-18 | TWD 26.15 | -1.13% | TWD 26.50 | TWD 26.75 | TWD 26.15 | 41.09M |
| 2026-06-17 | TWD 26.45 | +0.95% | TWD 26.20 | TWD 26.75 | TWD 26.15 | 19.87M |
| 2026-06-16 | TWD 26.20 | -1.69% | TWD 26.80 | TWD 26.80 | TWD 26.20 | 22.41M |
| 2026-06-15 | TWD 26.65 | 0.00% | TWD 26.85 | TWD 26.90 | TWD 26.55 | 19.20M |
| 2026-06-12 | TWD 26.65 | +1.33% | TWD 26.50 | TWD 26.80 | TWD 26.45 | 17.82M |
| 2026-06-11 | TWD 26.30 | -0.75% | TWD 26.35 | TWD 26.45 | TWD 26.10 | 17.29M |
| 2026-06-10 | TWD 26.50 | 0.00% | TWD 26.60 | TWD 26.90 | TWD 26.35 | 28.01M |
| 2026-06-09 | TWD 26.50 | +2.32% | TWD 26.00 | TWD 26.65 | TWD 26.00 | 24.41M |
| 2026-06-08 | TWD 25.90 | -2.08% | TWD 25.80 | TWD 26.05 | TWD 25.55 | 21.09M |
| 2026-06-05 | TWD 26.45 | +0.19% | TWD 26.55 | TWD 26.65 | TWD 26.35 | 21.00M |
| 2026-06-04 | TWD 26.40 | -0.38% | TWD 26.50 | TWD 26.70 | TWD 26.35 | 21.88M |
| 2026-06-03 | TWD 26.50 | +1.53% | TWD 26.30 | TWD 26.50 | TWD 26.05 | 23.24M |
| 2026-06-02 | TWD 26.10 | +1.16% | TWD 25.75 | TWD 26.35 | TWD 25.65 | 23.67M |
| 2026-06-01 | TWD 25.80 | +1.38% | TWD 25.50 | TWD 25.80 | TWD 25.40 | 17.11M |
| 2026-05-29 | TWD 25.45 | +0.99% | TWD 25.25 | TWD 25.55 | TWD 25.20 | 12.30M |
| 2026-05-28 | TWD 25.20 | -0.59% | TWD 25.35 | TWD 25.50 | TWD 25.10 | 16.03M |
| 2026-05-27 | TWD 25.35 | -0.78% | TWD 25.60 | TWD 25.60 | TWD 25.35 | 16.89M |
| 2026-05-26 | TWD 25.55 | -0.39% | TWD 25.70 | TWD 25.85 | TWD 25.50 | 11.89M |