UK markets open in 37 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,114.02 +41.12 (+0.23%) CRUDE OIL
81.28 +0.45 (+0.56%) GOLD FUTURES
2,322.70 -8.10 (-0.35%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,582.91 +469.62 (+0.98%)
Pou Chen Corporation (9904.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 37.50 | 37.55 | 36.55 | 36.75 | 36.75 | 16,147,078 |
| 25 Jun 2024 | 36.90 | 37.60 | 36.75 | 37.60 | 37.60 | 18,383,721 |
| 24 Jun 2024 | 36.80 | 36.90 | 36.50 | 36.75 | 36.75 | 9,073,207 |
| 21 Jun 2024 | 36.40 | 37.00 | 36.25 | 36.70 | 36.70 | 18,319,641 |
| 20 Jun 2024 | 36.50 | 36.60 | 35.85 | 36.30 | 36.30 | 14,331,287 |
| 19 Jun 2024 | 36.65 | 37.15 | 36.35 | 36.40 | 36.40 | 16,222,764 |
| 18 Jun 2024 | 36.30 | 36.85 | 36.10 | 36.45 | 36.45 | 12,984,832 |
| 17 Jun 2024 | 36.90 | 36.95 | 36.20 | 36.25 | 36.25 | 12,391,838 |
| 14 Jun 2024 | 36.80 | 37.10 | 36.60 | 36.90 | 36.90 | 8,064,708 |
| 13 Jun 2024 | 37.00 | 37.50 | 36.65 | 36.75 | 36.75 | 9,681,814 |
| 12 Jun 2024 | 37.15 | 37.25 | 36.55 | 36.55 | 36.55 | 9,937,242 |
| 11 Jun 2024 | 37.55 | 37.80 | 37.15 | 37.25 | 37.25 | 6,693,849 |
| 07 Jun 2024 | 37.00 | 37.70 | 36.95 | 37.55 | 37.55 | 12,605,940 |
| 06 Jun 2024 | 37.15 | 37.70 | 36.85 | 37.00 | 37.00 | 7,197,277 |
| 05 Jun 2024 | 37.25 | 37.45 | 37.10 | 37.20 | 37.20 | 6,056,900 |
| 04 Jun 2024 | 37.00 | 37.50 | 36.55 | 37.50 | 37.50 | 10,416,663 |
| 03 Jun 2024 | 37.35 | 37.55 | 37.00 | 37.20 | 37.20 | 6,653,521 |
| 31 May 2024 | 37.15 | 37.50 | 37.00 | 37.45 | 37.45 | 13,471,286 |
| 30 May 2024 | 37.30 | 37.60 | 36.85 | 37.00 | 37.00 | 9,957,063 |
| 29 May 2024 | 38.10 | 38.10 | 37.00 | 37.60 | 37.60 | 12,953,369 |
| 28 May 2024 | 37.95 | 38.50 | 37.80 | 38.20 | 38.20 | 17,452,694 |
| 27 May 2024 | 37.05 | 37.70 | 36.85 | 37.65 | 37.65 | 8,686,430 |
| 24 May 2024 | 37.50 | 37.55 | 37.00 | 37.05 | 37.05 | 15,767,540 |
| 23 May 2024 | 38.05 | 38.10 | 37.40 | 37.60 | 37.60 | 19,291,092 |
| 22 May 2024 | 38.10 | 39.10 | 37.90 | 38.20 | 38.20 | 23,278,214 |
| 21 May 2024 | 36.65 | 38.15 | 36.65 | 38.05 | 38.05 | 30,188,885 |
| 20 May 2024 | 36.95 | 37.30 | 36.10 | 36.35 | 36.35 | 34,147,771 |
| 17 May 2024 | 39.15 | 39.20 | 37.60 | 37.60 | 37.60 | 23,949,877 |
| 16 May 2024 | 39.50 | 40.00 | 38.70 | 38.95 | 38.95 | 33,798,332 |
| 15 May 2024 | 38.25 | 39.40 | 37.80 | 38.40 | 38.40 | 19,200,137 |
| 14 May 2024 | 37.55 | 39.10 | 37.50 | 38.30 | 38.30 | 34,553,484 |
| 13 May 2024 | 37.25 | 37.35 | 36.55 | 37.25 | 37.25 | 14,746,363 |
| 10 May 2024 | 36.50 | 37.20 | 36.50 | 37.20 | 37.20 | 12,017,842 |
| 09 May 2024 | 36.80 | 37.35 | 36.45 | 36.50 | 36.50 | 9,690,087 |
| 08 May 2024 | 36.30 | 36.80 | 35.95 | 36.60 | 36.60 | 11,794,825 |
| 07 May 2024 | 35.30 | 36.20 | 35.30 | 36.20 | 36.20 | 13,690,771 |
| 06 May 2024 | 35.80 | 35.80 | 34.95 | 35.20 | 35.20 | 15,544,161 |
| 03 May 2024 | 36.30 | 36.35 | 35.90 | 35.90 | 35.90 | 7,817,317 |
| 02 May 2024 | 36.10 | 36.35 | 35.90 | 36.10 | 36.10 | 9,954,471 |
| 30 Apr 2024 | 36.30 | 36.35 | 35.95 | 36.15 | 36.15 | 11,275,244 |
| 29 Apr 2024 | 36.20 | 36.60 | 35.95 | 36.30 | 36.30 | 14,244,364 |
| 26 Apr 2024 | 35.70 | 36.45 | 35.70 | 36.05 | 36.05 | 17,311,832 |
| 25 Apr 2024 | 35.80 | 35.85 | 35.40 | 35.60 | 35.60 | 7,216,850 |
| 24 Apr 2024 | 36.25 | 36.25 | 35.65 | 36.10 | 36.10 | 15,025,154 |
| 23 Apr 2024 | 35.15 | 36.00 | 35.00 | 36.00 | 36.00 | 15,735,242 |
| 22 Apr 2024 | 35.20 | 35.55 | 34.85 | 35.30 | 35.30 | 11,324,902 |
| 19 Apr 2024 | 35.50 | 35.90 | 34.85 | 35.30 | 35.30 | 18,366,589 |
| 18 Apr 2024 | 34.60 | 35.65 | 34.45 | 35.60 | 35.60 | 23,287,066 |
| 17 Apr 2024 | 34.20 | 34.55 | 34.00 | 34.50 | 34.50 | 11,328,260 |
| 16 Apr 2024 | 35.45 | 35.50 | 33.85 | 34.00 | 34.00 | 20,877,554 |
| 15 Apr 2024 | 35.25 | 36.30 | 35.20 | 36.20 | 36.20 | 11,264,975 |
| 12 Apr 2024 | 35.40 | 35.50 | 35.10 | 35.35 | 35.35 | 8,668,323 |
| 11 Apr 2024 | 35.40 | 35.70 | 35.25 | 35.55 | 35.55 | 6,437,908 |
| 10 Apr 2024 | 36.25 | 36.30 | 35.60 | 35.80 | 35.80 | 10,386,873 |
| 09 Apr 2024 | 35.70 | 36.30 | 35.60 | 36.10 | 36.10 | 11,811,672 |
| 08 Apr 2024 | 34.90 | 35.65 | 34.80 | 35.60 | 35.60 | 12,695,162 |
| 03 Apr 2024 | 35.90 | 36.00 | 34.80 | 35.05 | 35.05 | 14,172,305 |
| 02 Apr 2024 | 35.85 | 36.35 | 35.75 | 36.15 | 36.15 | 10,728,670 |
| 01 Apr 2024 | 36.00 | 36.05 | 35.35 | 35.80 | 35.80 | 11,415,588 |
| 29 Mar 2024 | 36.20 | 36.25 | 35.60 | 36.20 | 36.20 | 15,464,000 |
| 28 Mar 2024 | 36.10 | 36.60 | 35.80 | 36.25 | 36.25 | 24,389,968 |
| 27 Mar 2024 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 19,413,923 |
| 26 Mar 2024 | 34.80 | 35.10 | 34.30 | 34.85 | 34.85 | 14,474,255 |
| 25 Mar 2024 | 34.90 | 34.95 | 34.40 | 34.85 | 34.85 | 11,757,697 |
| 22 Mar 2024 | 35.30 | 35.30 | 34.40 | 35.10 | 35.10 | 15,225,558 |
| 21 Mar 2024 | 34.15 | 35.30 | 33.95 | 35.30 | 35.30 | 28,687,813 |
| 20 Mar 2024 | 33.90 | 34.30 | 33.60 | 33.90 | 33.90 | 18,637,514 |
| 19 Mar 2024 | 33.50 | 33.75 | 33.20 | 33.45 | 33.45 | 12,812,980 |
| 18 Mar 2024 | 33.15 | 33.80 | 33.10 | 33.80 | 33.80 | 19,961,921 |
| 15 Mar 2024 | 32.90 | 33.10 | 32.35 | 33.05 | 33.05 | 40,548,324 |
| 14 Mar 2024 | 32.25 | 33.20 | 32.00 | 33.20 | 33.20 | 22,482,543 |
| 13 Mar 2024 | 32.00 | 32.35 | 31.75 | 32.20 | 32.20 | 17,227,712 |
| 12 Mar 2024 | 31.20 | 31.95 | 31.20 | 31.95 | 31.95 | 19,719,705 |
| 11 Mar 2024 | 30.45 | 31.15 | 30.45 | 31.15 | 31.15 | 13,166,986 |
| 08 Mar 2024 | 30.25 | 30.55 | 30.25 | 30.45 | 30.45 | 7,974,348 |
| 07 Mar 2024 | 30.30 | 30.50 | 30.25 | 30.45 | 30.45 | 6,000,997 |
| 06 Mar 2024 | 30.50 | 30.60 | 30.30 | 30.30 | 30.30 | 5,951,261 |
| 05 Mar 2024 | 30.65 | 31.10 | 30.50 | 30.60 | 30.60 | 9,903,146 |
| 04 Mar 2024 | 30.55 | 30.65 | 30.30 | 30.65 | 30.65 | 6,095,537 |
| 01 Mar 2024 | 30.45 | 30.60 | 30.15 | 30.60 | 30.60 | 7,794,778 |
| 29 Feb 2024 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 11,745,550 |
| 27 Feb 2024 | 30.10 | 30.35 | 30.00 | 30.00 | 30.00 | 7,867,347 |
| 26 Feb 2024 | 30.05 | 30.25 | 29.95 | 30.10 | 30.10 | 6,018,823 |
| 23 Feb 2024 | 30.15 | 30.35 | 30.05 | 30.05 | 30.05 | 7,245,074 |
| 22 Feb 2024 | 30.25 | 30.50 | 30.15 | 30.15 | 30.15 | 9,339,689 |
| 21 Feb 2024 | 30.30 | 30.55 | 30.20 | 30.20 | 30.20 | 6,257,324 |
| 20 Feb 2024 | 30.35 | 30.50 | 30.20 | 30.20 | 30.20 | 9,565,973 |
| 19 Feb 2024 | 30.50 | 30.55 | 30.25 | 30.35 | 30.35 | 11,044,366 |
| 16 Feb 2024 | 30.50 | 30.65 | 30.40 | 30.45 | 30.45 | 7,467,002 |
| 15 Feb 2024 | 30.90 | 30.95 | 30.30 | 30.50 | 30.50 | 10,060,801 |
| 05 Feb 2024 | 31.25 | 31.40 | 31.10 | 31.15 | 31.15 | 4,138,987 |
| 02 Feb 2024 | 31.60 | 31.70 | 31.30 | 31.70 | 31.70 | 4,266,772 |
| 01 Feb 2024 | 31.75 | 31.85 | 31.60 | 31.65 | 31.65 | 3,145,528 |
| 31 Jan 2024 | 31.70 | 31.75 | 31.45 | 31.60 | 31.60 | 4,402,468 |
| 30 Jan 2024 | 31.55 | 31.90 | 31.40 | 31.65 | 31.65 | 9,000,655 |
| 29 Jan 2024 | 31.15 | 31.35 | 31.10 | 31.35 | 31.35 | 3,328,862 |
| 26 Jan 2024 | 31.15 | 31.20 | 30.95 | 31.20 | 31.20 | 2,674,776 |
| 25 Jan 2024 | 31.10 | 31.15 | 30.90 | 31.15 | 31.15 | 5,882,718 |
| 24 Jan 2024 | 30.55 | 31.10 | 30.50 | 31.00 | 31.00 | 7,475,750 |
| 23 Jan 2024 | 30.30 | 30.60 | 30.20 | 30.55 | 30.55 | 3,924,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.