Pou Chen

9904
🏛️ taiwan →
28.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 33.40 33.45 33.15 33.15 3.1M
2021-12-29 33.45 33.50 33.20 33.25 2.9M
2021-12-28 33.20 33.45 33.10 33.45 3.0M
2021-12-27 33.00 33.25 33.00 33.15 2.4M
2021-12-24 32.80 33.05 32.70 32.95 2.6M
2021-12-23 32.70 32.80 32.60 32.70 2.0M
2021-12-22 32.75 32.80 32.55 32.60 2.6M
2021-12-21 32.35 32.75 32.35 32.60 3.0M
2021-12-20 32.50 32.60 32.30 32.35 5.1M
2021-12-17 32.55 32.75 32.50 32.50 6.5M
2021-12-16 32.85 32.95 32.60 32.60 4.2M
2021-12-15 32.90 33.10 32.65 32.70 4.4M
2021-12-14 32.80 33.15 32.75 32.90 3.7M
2021-12-13 33.50 33.85 33.00 33.00 10.4M
2021-12-10 33.80 34.00 33.65 33.65 4.9M
2021-12-09 33.80 34.25 33.70 34.00 5.2M
2021-12-08 33.65 34.00 33.50 33.95 7.9M
2021-12-07 32.95 33.50 32.80 33.30 5.7M
2021-12-06 32.50 33.00 32.40 33.00 3.1M
2021-12-03 32.50 33.00 32.40 32.70 5.0M
2021-12-02 32.45 32.60 32.25 32.50 3.5M
2021-12-01 32.30 32.70 32.30 32.50 5.7M
2021-11-30 32.80 33.05 32.05 32.05 15.1M
2021-11-29 32.75 33.15 32.70 32.75 6.1M
2021-11-26 33.85 33.90 33.20 33.25 5.8M
2021-11-25 34.15 34.15 33.75 33.95 2.6M
2021-11-24 33.85 34.00 33.80 34.00 2.6M
2021-11-23 34.30 34.30 33.80 33.80 6.9M
2021-11-22 34.70 34.75 34.25 34.35 4.5M
2021-11-19 35.20 35.20 34.60 34.70 5.0M
2021-11-18 34.85 35.30 34.65 34.95 6.0M
2021-11-17 34.80 34.85 34.50 34.65 3.7M
2021-11-16 34.90 34.90 34.60 34.85 4.8M
2021-11-15 34.95 35.10 34.65 34.75 5.0M
2021-11-12 34.50 34.55 34.30 34.40 2.9M
2021-11-11 34.85 34.85 34.50 34.50 3.4M
2021-11-10 34.85 35.00 34.65 34.75 3.9M
2021-11-09 34.25 34.95 34.20 34.90 6.7M
2021-11-08 33.75 34.25 33.75 34.20 3.3M
2021-11-05 33.80 34.00 33.45 33.75 6.0M
2021-11-04 34.35 34.45 33.85 33.85 3.9M
2021-11-03 33.85 34.20 33.70 33.95 3.4M
2021-11-02 34.55 34.55 33.50 33.85 8.3M
2021-11-01 34.20 34.50 34.00 34.40 3.3M
2021-10-29 34.50 34.55 34.05 34.10 6.5M
2021-10-28 34.90 35.30 34.45 34.60 5.0M
2021-10-27 35.10 35.80 34.70 35.10 11.3M
2021-10-26 33.70 35.00 33.65 35.00 13.0M
2021-10-25 33.55 33.85 33.50 33.65 2.5M
2021-10-22 34.05 34.20 33.50 33.70 6.7M
2021-10-21 33.70 34.15 33.65 34.00 13.9M
2021-10-20 33.60 33.70 33.40 33.55 3.6M
2021-10-19 33.40 33.55 33.15 33.30 2.9M
2021-10-18 33.20 33.45 33.15 33.20 4.5M
2021-10-15 32.70 33.30 32.65 33.20 4.8M
2021-10-14 32.35 32.80 32.35 32.60 2.7M
2021-10-13 32.65 33.05 32.15 32.35 5.7M
2021-10-12 32.55 32.60 31.80 32.40 9.0M
2021-10-08 33.20 33.25 32.90 32.90 4.5M
2021-10-07 32.75 33.40 32.75 33.25 5.4M
2021-10-06 33.15 33.25 32.60 32.60 5.2M
2021-10-05 33.40 33.40 32.55 32.90 4.3M
2021-10-04 33.40 33.80 33.10 33.15 5.0M
2021-10-01 33.80 33.80 32.85 33.05 9.2M
2021-09-30 33.35 34.05 33.25 33.75 6.8M
2021-09-29 33.40 33.60 33.05 33.45 7.4M
2021-09-28 33.70 33.85 33.20 33.60 4.4M
2021-09-27 33.95 34.20 33.70 33.80 4.9M
2021-09-24 34.05 34.45 33.65 33.70 8.2M
2021-09-23 33.50 34.15 33.45 34.05 6.3M
2021-09-22 33.40 33.50 32.75 33.00 7.9M
2021-09-17 33.75 34.20 33.60 34.10 10.3M
2021-09-16 33.70 33.85 33.35 33.75 3.2M
2021-09-15 33.80 34.00 33.40 33.70 5.7M
2021-09-14 34.05 34.20 33.70 33.95 5.9M
2021-09-13 32.80 34.25 32.70 34.05 12.1M
2021-09-10 32.45 32.90 32.35 32.80 3.4M
2021-09-09 31.85 32.50 31.80 32.50 4.6M
2021-09-08 32.35 32.35 31.85 31.95 6.6M
2021-09-07 32.35 32.55 32.25 32.35 3.5M
2021-09-06 32.50 32.75 32.25 32.35 4.9M
2021-09-03 32.70 32.85 32.50 32.75 7.0M
2021-09-02 32.85 32.95 32.35 32.55 5.4M
2021-09-01 32.75 33.15 32.55 32.95 7.7M
2021-08-31 32.55 32.95 32.20 32.95 7.9M
2021-08-30 32.45 32.60 32.20 32.60 6.0M
2021-08-27 31.80 32.55 31.55 32.35 7.5M
2021-08-26 32.65 32.65 31.95 31.95 12.7M
2021-08-25 32.70 32.85 32.40 32.75 6.1M
2021-08-24 32.50 32.75 32.25 32.70 5.1M
2021-08-23 32.55 33.10 32.30 32.50 5.1M
2021-08-20 32.70 32.95 32.15 32.50 5.2M
2021-08-19 33.15 33.40 32.50 32.50 10.8M
2021-08-18 32.40 33.35 32.25 33.30 6.2M
2021-08-17 33.60 33.70 32.70 32.70 7.5M
2021-08-16 34.20 34.45 33.35 33.60 7.7M
2021-08-13 34.25 34.60 33.65 33.80 6.5M
2021-08-12 34.55 34.60 34.15 34.60 3.0M
2021-08-11 34.30 34.85 34.20 34.65 6.6M
2021-08-10 35.00 35.00 34.45 34.60 5.6M
2021-08-09 35.00 35.25 34.45 35.15 5.5M
2021-08-06 35.40 35.40 35.15 35.20 2.9M
2021-08-05 35.55 35.70 35.00 35.50 2.9M
2021-08-04 35.00 35.75 35.00 35.45 5.0M
2021-08-03 35.20 35.30 34.95 35.20 4.9M
2021-08-02 35.30 35.50 34.90 35.50 4.8M
2021-07-30 35.60 35.65 35.30 35.30 5.4M
2021-07-29 35.30 35.85 35.30 35.85 3.9M
2021-07-28 35.70 35.90 34.85 35.25 8.2M
2021-07-27 35.75 36.05 35.50 35.80 4.3M
2021-07-26 35.80 35.95 35.45 35.65 5.2M
2021-07-23 35.70 36.30 35.55 35.80 5.9M
2021-07-22 36.20 36.45 35.45 35.80 8.2M
2021-07-21 36.70 36.70 35.65 35.90 8.1M
2021-07-20 36.65 36.85 36.30 36.35 7.1M
2021-07-19 37.60 37.65 36.70 37.05 11.1M
2021-07-16 37.50 37.90 37.30 37.70 7.9M
2021-07-15 37.15 38.10 37.05 37.50 10.1M
2021-07-14 37.85 38.10 37.15 37.15 8.1M
2021-07-13 38.45 38.55 37.90 38.15 12.0M
2021-07-12 39.00 39.10 38.20 38.60 11.1M
2021-07-09 38.00 38.75 37.85 38.75 13.3M
2021-07-08 38.20 38.85 37.80 38.15 12.3M
2021-07-07 38.00 38.20 37.60 37.90 11.0M
2021-07-06 38.10 38.20 37.60 38.05 9.4M
2021-07-05 38.25 38.35 37.85 38.05 9.4M
2021-07-02 38.50 38.95 38.10 38.10 9.2M
2021-07-01 39.80 40.50 38.35 38.55 23.5M
2021-06-30 37.90 39.50 37.75 39.30 32.4M
2021-06-29 38.05 38.05 37.00 37.65 11.3M
2021-06-28 38.20 39.10 38.05 38.15 16.2M
2021-06-25 37.35 38.00 37.35 37.55 11.8M
2021-06-24 36.70 37.30 36.60 36.85 5.9M
2021-06-23 36.55 36.90 36.05 36.70 7.6M
2021-06-22 36.35 36.80 36.10 36.40 5.8M
2021-06-21 35.90 36.50 35.60 35.90 9.8M
2021-06-18 36.30 37.15 36.25 36.25 14.3M
2021-06-17 36.05 36.55 36.05 36.35 4.4M
2021-06-16 36.20 36.80 36.00 36.50 7.9M
2021-06-15 37.00 37.20 36.30 36.40 7.5M
2021-06-11 37.20 37.60 36.60 36.90 12.0M
2021-06-10 37.50 37.90 37.10 37.35 7.2M
2021-06-09 38.35 38.35 37.30 37.35 10.4M
2021-06-08 39.00 39.15 38.35 38.35 11.6M
2021-06-07 38.10 39.00 37.15 39.00 18.9M
2021-06-04 38.80 39.45 37.90 38.05 20.4M
2021-06-03 37.95 38.50 37.70 38.50 17.0M
2021-06-02 37.90 38.00 37.35 37.85 11.3M
2021-06-01 37.80 37.90 37.20 37.80 12.8M
2021-05-31 38.35 38.60 36.75 37.65 26.4M
2021-05-28 38.50 38.65 37.80 38.25 17.5M
2021-05-27 38.05 38.50 37.55 38.35 28.3M
2021-05-26 37.10 37.80 36.95 37.80 21.0M
2021-05-25 37.50 37.95 36.55 37.00 19.2M
2021-05-24 35.80 37.50 35.80 36.80 22.4M
2021-05-21 36.15 36.70 35.40 36.10 14.4M
2021-05-20 35.50 36.00 34.95 35.70 17.9M
2021-05-19 34.40 35.85 34.20 35.35 19.6M
2021-05-18 32.40 34.30 32.05 34.25 18.5M
2021-05-17 30.80 32.55 30.75 31.65 18.4M
2021-05-14 30.90 31.80 30.75 31.50 10.2M
2021-05-13 30.30 31.40 29.50 30.70 14.3M
2021-05-12 33.50 33.60 30.30 30.85 21.5M
2021-05-11 34.40 35.20 33.20 33.65 11.6M
2021-05-10 34.40 35.20 34.30 35.00 7.7M
2021-05-07 33.90 34.25 33.65 34.20 5.7M
2021-05-06 33.45 34.00 33.10 33.55 7.9M
2021-05-05 33.00 33.95 32.90 33.45 8.1M
2021-05-04 34.80 34.85 32.85 33.05 17.5M
2021-05-03 35.15 35.15 33.85 34.90 21.2M
2021-04-29 36.90 36.90 35.60 35.60 19.6M
2021-04-28 36.00 37.80 35.85 37.50 28.1M
2021-04-27 35.20 36.15 35.00 35.85 9.1M
2021-04-26 35.00 35.30 34.65 35.20 7.8M
2021-04-23 35.00 35.25 34.50 35.00 8.5M
2021-04-22 36.45 36.50 34.60 35.00 17.0M
2021-04-21 36.10 36.40 35.80 36.25 8.3M
2021-04-20 36.15 36.50 35.50 36.50 11.1M
2021-04-19 35.65 36.35 35.65 36.15 15.1M
2021-04-16 34.50 35.40 34.45 35.40 14.4M
2021-04-15 34.15 35.10 34.15 34.50 11.5M
2021-04-14 34.35 34.95 33.80 34.10 11.3M
2021-04-13 34.65 35.50 34.20 34.25 15.2M
2021-04-12 34.15 34.40 34.00 34.35 7.4M
2021-04-09 33.45 34.40 33.30 34.15 13.6M
2021-04-08 33.30 33.55 33.25 33.50 5.1M
2021-04-07 33.45 33.60 33.25 33.55 6.9M
2021-04-06 33.30 33.85 33.25 33.40 9.8M
2021-04-01 33.10 33.40 32.90 33.15 6.5M
2021-03-31 33.10 33.25 32.80 33.00 9.9M
2021-03-30 33.05 33.25 32.70 33.10 7.8M
2021-03-29 33.10 33.30 32.70 33.10 10.2M
2021-03-26 32.25 33.10 32.00 32.95 16.0M
2021-03-25 31.90 32.45 31.90 32.30 8.0M
2021-03-24 32.25 33.10 31.75 31.85 14.8M
2021-03-23 32.30 32.70 32.30 32.35 5.8M
2021-03-22 32.50 32.60 32.05 32.30 9.3M
2021-03-19 32.80 33.25 32.10 32.50 18.3M
2021-03-18 32.95 33.45 32.85 33.10 12.1M
2021-03-17 32.75 33.20 32.70 32.95 16.2M
2021-03-16 32.30 32.90 32.15 32.75 12.4M
2021-03-15 32.10 32.50 32.00 32.30 8.4M
2021-03-12 32.40 32.40 31.75 32.15 12.5M
2021-03-11 31.50 32.40 31.50 32.25 26.0M
2021-03-10 31.20 31.30 30.90 31.00 9.3M
2021-03-09 30.50 31.10 30.45 31.10 12.6M
2021-03-08 30.55 31.30 30.40 30.50 14.2M
2021-03-05 30.15 30.75 30.00 30.50 7.9M
2021-03-04 30.25 30.70 30.00 30.40 10.0M
2021-03-03 30.00 30.45 29.90 30.30 9.6M
2021-03-02 30.30 30.60 29.80 29.80 10.0M
2021-02-26 30.55 30.60 30.00 30.20 15.3M
2021-02-25 30.50 30.90 30.45 30.70 10.4M
2021-02-24 30.40 30.80 30.15 30.35 10.3M
2021-02-23 29.80 30.30 29.75 30.30 10.8M
2021-02-22 29.50 29.85 29.50 29.65 6.6M
2021-02-19 29.60 29.60 29.05 29.50 9.6M
2021-02-18 29.05 29.80 29.05 29.55 7.6M
2021-02-17 29.00 29.30 28.95 29.05 8.2M
2021-02-05 28.65 28.95 28.55 28.80 3.9M
2021-02-04 28.80 28.90 28.55 28.75 3.9M
2021-02-03 29.40 29.40 28.80 29.00 4.1M
2021-02-02 28.45 29.30 28.45 29.30 7.6M
2021-02-01 28.00 28.75 27.85 28.70 5.4M
2021-01-29 28.55 28.75 28.00 28.00 10.4M
2021-01-28 28.55 29.30 28.20 28.85 7.9M
2021-01-27 28.95 29.20 28.75 28.75 6.6M
2021-01-26 28.70 28.90 28.40 28.90 7.1M
2021-01-25 28.35 28.75 28.20 28.70 4.0M
2021-01-22 28.10 28.70 28.10 28.50 7.5M
2021-01-21 28.40 28.70 28.35 28.45 6.3M
2021-01-20 29.05 29.20 28.00 28.25 17.6M
2021-01-19 29.20 29.50 29.05 29.10 7.0M
2021-01-18 29.20 29.20 28.35 29.20 8.3M
2021-01-15 29.10 29.50 29.05 29.30 8.7M
2021-01-14 29.35 29.50 29.00 29.05 12.3M
2021-01-13 29.05 29.60 28.90 29.50 10.1M
2021-01-12 30.05 30.10 28.90 29.05 25.4M
2021-01-11 30.80 30.85 30.05 30.20 19.5M
2021-01-08 30.70 31.00 30.35 31.00 14.5M
2021-01-07 30.80 31.00 30.35 30.85 7.9M
2021-01-06 31.20 31.40 30.20 30.75 12.1M
2021-01-05 31.45 31.60 31.15 31.30 5.9M
2021-01-04 31.35 31.50 31.00 31.45 8.3M