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
2022-12-30 34.00 34.50 33.70 34.20 12.3M
2022-12-29 33.50 34.00 33.00 33.90 9.1M
2022-12-28 33.75 34.00 33.65 33.80 4.7M
2022-12-27 33.60 34.20 33.60 33.90 5.3M
2022-12-26 34.20 34.25 33.60 33.70 4.2M
2022-12-23 33.50 34.10 33.40 34.05 6.9M
2022-12-22 33.70 34.25 33.70 33.90 14.9M
2022-12-21 33.05 33.60 33.05 33.40 10.0M
2022-12-20 33.25 33.60 32.65 32.90 11.0M
2022-12-19 32.60 33.40 32.50 33.30 10.9M
2022-12-16 32.75 32.95 32.60 32.75 11.5M
2022-12-15 32.80 33.30 32.80 33.30 7.8M
2022-12-14 32.80 33.10 32.50 33.00 9.6M
2022-12-13 32.85 32.95 32.25 32.40 10.8M
2022-12-12 33.00 33.05 32.55 32.90 10.3M
2022-12-09 33.60 33.65 32.90 33.05 10.3M
2022-12-08 32.65 33.45 32.30 33.40 17.6M
2022-12-07 32.30 32.70 32.20 32.40 8.7M
2022-12-06 32.50 32.75 32.30 32.30 7.2M
2022-12-05 32.55 32.85 32.45 32.55 6.1M
2022-12-02 32.50 32.75 32.45 32.55 5.8M
2022-12-01 32.65 32.90 32.50 32.60 13.7M
2022-11-30 32.20 32.50 32.05 32.25 10.6M
2022-11-29 31.85 32.30 31.45 32.30 7.7M
2022-11-28 31.65 31.80 31.15 31.80 8.1M
2022-11-25 31.70 31.95 31.60 31.70 219.2M
2022-11-24 32.50 32.55 31.55 31.60 16.5M
2022-11-23 32.40 32.55 32.15 32.45 5.7M
2022-11-22 32.00 32.40 31.90 32.35 6.7M
2022-11-21 32.35 32.50 31.85 32.20 7.7M
2022-11-18 32.45 32.95 32.15 32.35 13.8M
2022-11-17 32.20 32.70 32.00 32.35 11.3M
2022-11-16 32.65 32.70 31.90 32.20 21.0M
2022-11-15 31.75 32.85 31.40 32.85 60.9M
2022-11-14 29.55 31.75 29.55 31.75 35.8M
2022-11-11 28.90 29.10 28.65 28.90 8.1M
2022-11-10 28.60 28.75 28.35 28.35 3.6M
2022-11-09 28.50 28.80 28.30 28.70 5.7M
2022-11-08 28.60 28.60 28.25 28.35 2.9M
2022-11-07 28.25 28.45 28.05 28.45 3.9M
2022-11-04 27.65 28.10 27.60 28.00 3.5M
2022-11-03 28.10 28.10 27.75 27.75 4.5M
2022-11-02 28.00 28.30 27.95 28.20 2.2M
2022-11-01 27.35 28.15 27.35 28.05 5.6M
2022-10-31 27.85 27.85 27.25 27.25 6.2M
2022-10-28 27.85 28.00 27.60 27.65 2.6M
2022-10-27 27.60 27.90 27.60 27.75 3.3M
2022-10-26 27.85 27.85 27.35 27.45 3.8M
2022-10-25 28.10 28.15 27.45 27.50 4.8M
2022-10-24 28.00 28.20 27.80 27.90 4.8M
2022-10-21 28.00 28.05 27.30 27.60 6.3M
2022-10-20 27.35 28.55 27.05 28.10 21.8M
2022-10-19 28.05 28.30 27.80 27.95 5.3M
2022-10-18 27.80 28.05 27.60 28.05 5.3M
2022-10-17 27.30 27.80 27.15 27.70 3.5M
2022-10-14 27.65 27.90 27.50 27.65 4.8M
2022-10-13 27.90 28.05 27.15 27.20 5.3M
2022-10-12 27.30 28.00 27.30 27.85 4.4M
2022-10-11 27.25 27.50 27.10 27.20 7.4M
2022-10-07 27.70 27.95 27.65 27.75 4.1M
2022-10-06 28.00 28.10 27.85 27.90 4.9M
2022-10-05 28.25 28.45 28.10 28.10 6.6M
2022-10-04 28.20 28.30 27.75 28.15 5.3M
2022-10-03 27.80 28.00 27.50 27.75 6.3M
2022-09-30 29.00 29.10 28.35 28.50 11.7M
2022-09-29 28.60 29.90 28.55 29.60 14.8M
2022-09-28 28.95 28.95 28.00 28.05 6.7M
2022-09-27 28.50 28.85 28.45 28.75 5.1M
2022-09-26 28.85 28.90 28.00 28.30 6.6M
2022-09-23 29.25 29.25 28.75 29.05 4.9M
2022-09-22 29.75 29.75 29.00 29.10 8.9M
2022-09-21 30.50 30.50 29.85 30.05 6.8M
2022-09-20 29.90 30.55 29.70 30.50 8.2M
2022-09-19 30.00 30.00 29.50 29.65 3.9M
2022-09-16 30.00 30.25 29.85 30.10 8.4M
2022-09-15 30.20 30.45 30.05 30.20 6.4M
2022-09-14 29.80 30.35 29.55 30.20 6.7M
2022-09-13 30.25 30.75 30.05 30.35 12.7M
2022-09-12 29.20 29.95 28.90 29.85 8.6M
2022-09-08 28.00 29.20 27.85 29.10 10.0M
2022-09-07 28.00 28.10 27.70 27.75 4.3M
2022-09-06 28.45 28.65 27.95 28.20 5.3M
2022-09-05 28.55 28.70 28.25 28.40 3.2M
2022-09-02 29.05 29.05 28.55 28.55 4.5M
2022-09-01 28.65 29.20 28.40 29.05 7.3M
2022-08-31 28.80 29.00 28.70 29.00 7.5M
2022-08-30 28.70 28.85 28.55 28.80 8.3M
2022-08-29 28.55 28.70 28.50 28.55 4.7M
2022-08-26 29.30 29.30 29.10 29.25 3.5M
2022-08-25 29.05 29.20 28.95 29.20 4.0M
2022-08-24 29.00 29.05 28.85 28.95 3.0M
2022-08-23 28.75 29.05 28.70 28.95 4.0M
2022-08-22 28.85 29.10 28.80 28.90 4.7M
2022-08-19 29.15 29.20 28.75 29.00 4.9M
2022-08-18 29.10 29.25 28.90 29.20 5.7M
2022-08-17 28.95 29.10 28.70 29.10 6.2M
2022-08-16 29.20 29.25 28.60 28.75 9.5M
2022-08-15 28.85 29.30 28.85 29.10 14.3M
2022-08-12 28.50 28.55 28.15 28.40 7.4M
2022-08-11 28.00 28.45 28.00 28.30 8.3M
2022-08-10 27.50 27.75 27.30 27.60 3.7M
2022-08-09 27.25 27.55 27.25 27.50 3.2M
2022-08-08 26.95 27.30 26.95 27.30 3.1M
2022-08-05 26.70 27.00 26.55 26.95 3.8M
2022-08-04 26.60 26.60 26.05 26.30 5.3M
2022-08-03 26.80 26.85 26.35 26.50 6.4M
2022-08-02 27.10 27.25 26.75 26.85 5.9M
2022-08-01 27.00 27.15 26.85 27.05 5.0M
2022-07-29 27.10 27.20 26.55 26.80 11.6M
2022-07-28 27.80 27.80 27.25 27.35 5.5M
2022-07-27 27.80 27.80 27.35 27.55 6.6M
2022-07-26 27.60 28.05 27.60 27.85 9.7M
2022-07-25 27.45 27.90 27.40 27.60 10.1M
2022-07-22 26.80 27.50 26.30 27.50 32.9M
2022-07-21 26.85 27.00 25.40 26.55 54.6M
2022-07-20 28.15 28.35 27.60 27.70 19.4M
2022-07-19 27.50 27.95 27.40 27.95 10.5M
2022-07-18 27.25 27.75 27.20 27.55 9.4M
2022-07-15 27.55 27.65 27.20 27.20 5.4M
2022-07-14 27.40 27.70 27.20 27.55 3.9M
2022-07-13 27.45 27.70 27.40 27.50 5.5M
2022-07-12 27.50 27.50 27.00 27.15 6.6M
2022-07-11 28.15 28.20 27.55 27.55 13.8M
2022-07-08 28.75 28.95 28.60 28.70 12.0M
2022-07-07 28.65 28.95 28.20 28.65 13.3M
2022-07-06 29.00 29.10 28.55 28.55 7.4M
2022-07-05 29.25 29.30 28.75 28.95 7.4M
2022-07-04 28.55 29.10 28.50 28.65 7.3M
2022-07-01 29.30 29.55 28.70 28.70 11.1M
2022-06-30 30.10 30.15 29.50 29.50 7.0M
2022-06-29 30.40 30.60 30.00 30.00 7.3M
2022-06-28 31.05 31.15 30.55 30.65 3.5M
2022-06-27 30.90 31.35 30.90 31.20 5.4M
2022-06-24 30.95 31.10 30.60 30.80 6.3M
2022-06-23 30.90 31.05 30.30 30.50 4.4M
2022-06-22 30.75 30.80 30.45 30.70 4.5M
2022-06-21 30.35 30.90 30.30 30.65 4.4M
2022-06-20 30.35 30.90 30.10 30.15 3.7M
2022-06-17 30.05 30.80 30.05 30.75 11.5M
2022-06-16 31.20 31.35 30.50 30.50 4.6M
2022-06-15 30.65 31.10 30.65 30.75 3.3M
2022-06-14 30.55 30.95 30.30 30.70 3.8M
2022-06-13 30.75 30.85 30.40 30.55 5.4M
2022-06-10 31.35 31.45 31.20 31.25 3.4M
2022-06-09 31.80 31.90 31.50 31.75 4.4M
2022-06-08 31.90 32.25 31.60 31.90 13.1M
2022-06-07 31.30 31.65 31.05 31.45 7.4M
2022-06-06 31.35 31.50 30.85 31.40 5.7M
2022-06-02 31.05 31.35 30.90 31.10 4.6M
2022-06-01 31.05 31.50 30.90 31.25 8.8M
2022-05-31 30.25 31.30 30.10 31.30 24.1M
2022-05-30 29.85 30.40 29.80 30.35 6.1M
2022-05-27 29.45 29.85 29.35 29.75 5.0M
2022-05-26 29.45 29.45 29.20 29.25 3.4M
2022-05-25 29.30 29.35 28.95 29.30 3.6M
2022-05-24 29.30 29.40 29.00 29.00 4.2M
2022-05-23 29.65 29.65 29.20 29.30 4.6M
2022-05-20 29.25 29.65 29.25 29.30 4.0M
2022-05-19 29.45 29.60 29.00 29.10 6.7M
2022-05-18 29.65 30.05 29.65 29.90 4.6M
2022-05-17 29.90 29.95 29.60 29.65 6.1M
2022-05-16 29.55 30.00 29.20 29.60 9.4M
2022-05-13 29.10 29.30 28.80 29.00 10.1M
2022-05-12 29.35 29.70 29.00 29.00 6.2M
2022-05-11 29.80 29.90 29.20 29.50 7.9M
2022-05-10 29.80 30.30 29.60 30.05 4.7M
2022-05-09 30.50 30.70 29.95 30.00 6.3M
2022-05-06 31.00 31.10 30.65 30.85 7.5M
2022-05-05 31.40 31.70 31.30 31.55 6.9M
2022-05-04 31.25 31.40 31.15 31.15 2.9M
2022-05-03 30.95 31.25 30.90 31.15 2.8M
2022-04-29 31.15 31.25 30.85 30.95 6.1M
2022-04-28 31.10 31.25 30.70 31.05 7.2M
2022-04-27 31.50 31.70 31.00 31.05 8.6M
2022-04-26 31.55 32.25 31.50 31.90 15.8M
2022-04-25 31.95 32.05 31.00 31.30 17.3M
2022-04-22 32.40 32.60 31.90 32.60 13.9M
2022-04-21 31.90 32.75 31.85 32.40 21.7M
2022-04-20 30.70 31.65 30.65 31.65 10.5M
2022-04-19 30.75 31.05 30.50 30.50 4.6M
2022-04-18 30.85 31.00 30.65 30.65 3.5M
2022-04-15 31.20 31.35 30.95 30.95 1.8M
2022-04-14 31.20 31.40 31.15 31.30 2.3M
2022-04-13 31.15 31.35 31.00 31.15 3.7M
2022-04-12 30.95 31.05 30.70 30.75 3.7M
2022-04-11 31.40 31.70 31.05 31.10 3.2M
2022-04-08 31.20 31.50 31.15 31.40 2.1M
2022-04-07 31.60 31.70 31.05 31.05 6.6M
2022-04-06 31.65 31.90 31.40 31.90 6.0M
2022-04-01 31.40 31.65 31.10 31.65 3.1M
2022-03-31 31.60 31.90 31.40 31.55 4.8M
2022-03-30 31.45 31.70 31.40 31.50 6.5M
2022-03-29 31.15 31.30 31.05 31.30 2.5M
2022-03-28 30.95 31.25 30.45 31.00 6.2M
2022-03-25 31.35 31.45 31.15 31.35 4.0M
2022-03-24 31.35 31.50 31.15 31.45 4.6M
2022-03-23 31.60 31.70 31.45 31.55 5.1M
2022-03-22 31.45 31.60 31.35 31.50 4.3M
2022-03-21 31.05 31.60 31.05 31.35 7.0M
2022-03-18 31.30 31.30 30.95 30.95 7.9M
2022-03-17 31.00 31.35 30.65 31.20 9.5M
2022-03-16 30.05 30.30 29.80 30.25 7.8M
2022-03-15 30.30 30.40 29.90 29.95 6.9M
2022-03-14 30.30 30.55 30.00 30.20 4.0M
2022-03-11 30.45 30.50 30.15 30.20 4.8M
2022-03-10 30.30 30.75 30.30 30.70 6.4M
2022-03-09 30.10 30.25 29.80 30.05 5.9M
2022-03-08 30.40 30.70 29.70 29.85 13.0M
2022-03-07 31.90 31.90 30.60 30.70 13.7M
2022-03-04 32.10 32.20 31.95 32.00 4.9M
2022-03-03 32.40 32.45 32.25 32.35 2.3M
2022-03-02 32.60 32.60 32.20 32.20 5.0M
2022-03-01 32.10 32.70 32.05 32.60 5.5M
2022-02-25 32.10 32.30 31.85 32.10 12.6M
2022-02-24 32.70 32.70 31.95 32.10 10.2M
2022-02-23 32.95 33.15 32.85 32.90 3.3M
2022-02-22 33.15 33.15 32.80 32.90 6.4M
2022-02-21 32.90 33.40 32.80 33.30 4.8M
2022-02-18 33.10 33.20 32.90 33.10 6.2M
2022-02-17 32.75 33.50 32.65 33.35 13.0M
2022-02-16 32.55 32.65 32.40 32.60 5.1M
2022-02-15 32.50 32.65 32.25 32.35 6.2M
2022-02-14 32.50 32.50 32.15 32.15 4.3M
2022-02-11 32.90 33.05 32.75 32.75 4.0M
2022-02-10 32.90 33.00 32.70 33.00 3.6M
2022-02-09 32.70 32.90 32.50 32.90 3.6M
2022-02-08 32.45 32.75 32.45 32.65 4.4M
2022-02-07 32.00 32.50 31.85 32.45 5.4M
2022-01-26 31.85 32.15 31.85 31.95 2.7M
2022-01-25 32.20 32.30 31.90 31.95 7.6M
2022-01-24 32.50 32.70 32.40 32.45 4.1M
2022-01-21 32.90 33.05 32.55 32.80 8.3M
2022-01-20 32.55 33.20 32.55 33.20 7.3M
2022-01-19 32.65 32.90 32.55 32.55 4.9M
2022-01-18 32.70 32.90 32.65 32.75 3.6M
2022-01-17 32.50 32.75 32.35 32.65 3.5M
2022-01-14 32.75 32.80 32.50 32.65 5.0M
2022-01-13 32.55 32.90 32.50 32.75 4.6M
2022-01-12 32.30 32.45 32.25 32.45 3.6M
2022-01-11 32.30 32.40 32.20 32.20 6.6M
2022-01-10 32.50 32.55 32.15 32.35 6.8M
2022-01-07 33.00 33.20 32.80 32.80 4.7M
2022-01-06 33.00 33.00 32.75 32.85 3.7M
2022-01-05 32.75 33.05 32.75 32.85 5.3M
2022-01-04 32.85 33.10 32.80 32.80 2.7M
2022-01-03 33.30 33.45 32.80 32.80 3.7M