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
2023-12-29 31.10 31.15 30.90 30.90 3.2M
2023-12-28 31.00 31.15 30.85 31.10 5.5M
2023-12-27 30.90 31.10 30.85 31.00 4.9M
2023-12-26 31.00 31.15 30.80 30.85 5.2M
2023-12-25 31.40 31.40 30.85 30.95 7.0M
2023-12-22 31.75 31.90 31.45 31.45 11.8M
2023-12-21 31.60 31.95 31.45 31.75 10.3M
2023-12-20 31.90 32.20 31.50 31.85 13.6M
2023-12-19 31.75 32.05 31.30 31.90 13.7M
2023-12-18 30.85 31.80 30.85 31.65 14.8M
2023-12-15 31.15 31.15 30.85 30.90 8.8M
2023-12-14 30.80 31.20 30.80 31.15 6.7M
2023-12-13 30.95 31.00 30.70 30.80 4.6M
2023-12-12 31.20 31.25 30.90 31.00 4.6M
2023-12-11 31.15 31.25 31.00 31.20 3.5M
2023-12-08 31.10 31.15 30.95 31.10 3.5M
2023-12-07 31.00 31.20 30.95 30.95 3.5M
2023-12-06 31.00 31.15 30.95 31.05 3.6M
2023-12-05 30.95 31.10 30.70 31.10 6.1M
2023-12-04 30.85 31.20 30.85 31.05 4.7M
2023-12-01 30.85 30.95 30.70 30.80 2.6M
2023-11-30 30.90 31.00 30.70 30.90 9.6M
2023-11-29 31.00 31.10 30.85 30.90 3.6M
2023-11-28 30.80 31.10 30.75 31.00 6.8M
2023-11-27 30.60 30.75 30.55 30.75 4.1M
2023-11-24 30.80 30.80 30.50 30.60 3.3M
2023-11-23 30.40 30.80 30.40 30.80 4.9M
2023-11-22 30.60 30.60 30.30 30.40 4.3M
2023-11-21 30.35 30.80 30.35 30.65 9.8M
2023-11-20 30.80 30.80 30.15 30.15 7.8M
2023-11-17 30.90 30.90 30.55 30.80 7.3M
2023-11-16 30.20 30.85 30.20 30.70 11.3M
2023-11-15 29.75 30.60 29.75 30.20 19.4M
2023-11-14 29.30 29.30 29.00 29.05 5.0M
2023-11-13 29.50 29.60 29.00 29.10 5.5M
2023-11-10 29.45 29.70 29.45 29.45 1.4M
2023-11-09 29.70 29.75 29.60 29.60 3.0M
2023-11-08 29.60 29.75 29.45 29.70 2.9M
2023-11-07 29.55 29.70 29.45 29.65 2.9M
2023-11-06 29.70 29.75 29.50 29.55 4.1M
2023-11-03 29.35 29.60 29.35 29.60 5.3M
2023-11-02 28.85 29.45 28.85 29.35 5.1M
2023-11-01 28.90 29.15 28.90 28.90 3.0M
2023-10-31 29.00 29.15 28.85 28.85 4.3M
2023-10-30 29.10 29.15 28.95 28.95 4.0M
2023-10-27 29.35 29.40 29.10 29.10 3.1M
2023-10-26 29.20 29.55 28.95 29.35 6.3M
2023-10-25 29.30 29.45 29.20 29.25 3.3M
2023-10-24 29.00 29.25 29.00 29.25 2.2M
2023-10-23 29.10 29.25 29.00 29.05 3.4M
2023-10-20 29.00 29.25 28.75 29.15 6.4M
2023-10-19 29.15 29.35 28.85 29.35 5.9M
2023-10-18 28.80 29.25 28.80 29.25 11.0M
2023-10-17 28.70 28.90 28.65 28.65 4.1M
2023-10-16 28.75 28.95 28.65 28.65 5.6M
2023-10-13 28.90 29.05 28.75 28.75 7.1M
2023-10-12 29.05 29.20 28.60 29.05 7.2M
2023-10-11 29.30 29.35 29.10 29.25 9.5M
2023-10-06 28.75 29.30 28.65 29.05 3.8M
2023-10-05 28.60 28.80 28.50 28.55 5.1M
2023-10-04 28.60 28.70 28.50 28.55 5.3M
2023-10-03 28.90 28.95 28.70 28.75 7.1M
2023-10-02 29.00 29.10 28.85 28.95 2.9M
2023-09-28 29.20 29.20 28.65 28.65 12.3M
2023-09-27 29.20 29.20 28.80 28.90 8.1M
2023-09-26 29.60 29.85 29.30 29.40 7.5M
2023-09-25 29.40 29.85 29.10 29.75 10.2M
2023-09-22 28.80 29.05 28.80 28.90 3.5M
2023-09-21 29.05 29.15 28.80 28.80 7.7M
2023-09-20 29.15 29.25 29.00 29.05 4.9M
2023-09-19 29.20 29.30 29.10 29.20 4.0M
2023-09-18 29.50 29.55 29.20 29.20 3.5M
2023-09-15 29.45 29.65 29.25 29.60 11.8M
2023-09-14 29.25 29.45 29.25 29.40 4.1M
2023-09-13 29.20 29.35 29.05 29.10 4.0M
2023-09-12 29.05 29.40 29.05 29.20 3.4M
2023-09-11 28.95 29.20 28.95 29.00 3.3M
2023-09-08 28.80 29.05 28.65 28.90 3.2M
2023-09-07 28.85 29.05 28.75 28.80 5.4M
2023-09-06 29.00 29.15 28.90 28.90 3.9M
2023-09-05 29.25 29.30 29.00 29.00 3.4M
2023-09-04 29.40 29.50 29.25 29.25 1.7M
2023-09-01 28.80 29.50 28.75 29.40 5.2M
2023-08-31 29.20 29.25 28.60 28.60 9.5M
2023-08-30 29.00 29.25 29.00 29.20 3.4M
2023-08-29 28.85 29.15 28.85 28.90 3.2M
2023-08-28 28.75 28.95 28.70 28.70 2.3M
2023-08-25 28.80 28.95 28.70 28.70 4.2M
2023-08-24 28.95 29.05 28.80 28.80 3.2M
2023-08-23 29.15 29.20 28.95 28.95 4.3M
2023-08-22 29.05 29.30 29.00 29.15 2.7M
2023-08-21 29.40 29.50 29.05 29.05 5.5M
2023-08-18 29.80 29.85 29.35 29.35 8.0M
2023-08-17 29.90 30.05 29.60 29.85 4.9M
2023-08-16 30.45 30.45 30.00 30.00 4.3M
2023-08-15 30.50 30.95 30.45 30.45 3.0M
2023-08-14 30.90 30.90 30.45 30.50 3.8M
2023-08-11 30.85 31.00 30.65 30.95 2.6M
2023-08-10 30.95 30.95 30.70 30.85 2.4M
2023-08-09 30.80 31.00 30.75 31.00 3.0M
2023-08-08 31.00 31.15 30.70 30.70 2.8M
2023-08-07 30.95 31.15 30.80 31.10 2.2M
2023-08-04 30.60 31.10 30.55 30.95 3.2M
2023-08-02 31.05 31.15 30.70 30.70 5.1M
2023-08-01 31.20 31.45 31.15 31.40 2.6M
2023-07-31 31.10 31.30 31.00 31.25 3.9M
2023-07-28 31.20 31.25 31.05 31.10 2.2M
2023-07-27 30.90 31.40 30.90 31.25 3.0M
2023-07-26 31.50 31.50 31.05 31.25 3.5M
2023-07-25 31.00 31.35 30.70 31.10 5.1M
2023-07-24 30.80 31.10 30.55 31.00 9.8M
2023-07-21 30.85 31.00 30.65 30.80 8.8M
2023-07-20 30.90 31.05 30.55 30.85 7.9M
2023-07-19 30.65 31.10 30.60 30.60 11.9M
2023-07-18 30.20 30.55 30.00 30.55 10.0M
2023-07-17 30.15 30.40 30.10 30.25 2.1M
2023-07-14 29.95 30.40 29.90 30.15 4.2M
2023-07-13 29.90 30.05 29.80 29.80 4.4M
2023-07-12 29.95 30.15 29.80 29.85 7.4M
2023-07-11 30.90 31.15 30.85 31.10 6.2M
2023-07-10 30.95 31.10 30.85 30.85 5.9M
2023-07-07 30.65 31.15 30.55 30.95 6.0M
2023-07-06 31.25 31.30 30.80 30.80 12.2M
2023-07-05 31.50 31.70 31.40 31.40 4.8M
2023-07-04 31.55 31.60 31.35 31.45 3.3M
2023-07-03 31.75 31.85 31.55 31.65 3.4M
2023-06-30 31.70 31.85 31.50 31.50 6.0M
2023-06-29 32.20 32.20 31.70 31.70 4.8M
2023-06-28 31.70 32.00 31.70 32.00 2.4M
2023-06-27 31.80 32.00 31.70 31.70 2.7M
2023-06-26 31.80 32.05 31.70 31.95 4.4M
2023-06-21 31.80 31.95 31.70 31.80 3.4M
2023-06-20 31.90 31.95 31.70 31.75 5.6M
2023-06-19 32.10 32.10 31.80 31.80 4.7M
2023-06-16 32.05 32.15 32.00 32.15 9.2M
2023-06-15 32.10 32.20 32.00 32.00 4.7M
2023-06-14 32.15 32.20 32.00 32.10 4.2M
2023-06-13 32.15 32.25 31.95 32.15 4.1M
2023-06-12 32.15 32.35 32.05 32.15 2.4M
2023-06-09 32.30 32.30 31.95 32.15 2.6M
2023-06-08 32.20 32.35 32.15 32.25 2.9M
2023-06-07 32.30 32.35 32.10 32.15 2.6M
2023-06-06 32.45 32.60 32.20 32.25 3.4M
2023-06-05 32.20 32.45 32.20 32.45 3.2M
2023-06-02 32.20 32.35 32.00 32.15 4.0M
2023-06-01 31.80 32.35 31.80 32.20 4.0M
2023-05-31 32.30 32.45 31.65 31.65 17.8M
2023-05-30 32.15 32.30 32.10 32.15 3.4M
2023-05-29 32.10 32.30 32.00 32.05 2.4M
2023-05-26 32.00 32.20 31.85 32.10 2.1M
2023-05-25 32.25 32.35 32.00 32.00 4.8M
2023-05-24 32.30 32.50 32.15 32.40 4.4M
2023-05-23 32.75 32.75 32.25 32.30 6.0M
2023-05-22 32.20 32.70 32.10 32.65 9.8M
2023-05-19 31.95 32.00 31.75 32.00 4.5M
2023-05-18 31.85 31.85 31.60 31.85 4.7M
2023-05-17 31.25 31.80 31.25 31.70 6.1M
2023-05-16 31.60 31.60 31.20 31.25 3.6M
2023-05-15 31.30 31.45 31.15 31.40 2.7M
2023-05-12 31.15 31.80 31.15 31.70 3.5M
2023-05-11 31.50 31.50 31.05 31.15 3.6M
2023-05-10 31.65 31.65 31.20 31.35 3.7M
2023-05-09 32.00 32.05 31.50 31.60 5.0M
2023-05-08 31.95 32.00 31.85 32.00 2.4M
2023-05-05 31.95 32.00 31.70 31.85 2.7M
2023-05-04 31.50 32.00 31.50 31.85 4.4M
2023-05-03 31.55 31.65 31.35 31.50 3.6M
2023-05-02 31.50 31.55 31.30 31.55 4.2M
2023-04-28 32.15 32.30 31.60 31.75 6.5M
2023-04-27 31.70 32.30 31.65 31.90 12.4M
2023-04-26 31.60 32.20 31.50 31.90 11.6M
2023-04-25 31.80 32.10 31.50 31.50 11.1M
2023-04-24 31.50 32.00 31.50 31.75 9.7M
2023-04-21 31.30 31.70 31.10 31.40 9.3M
2023-04-20 31.55 31.65 31.10 31.10 6.6M
2023-04-19 32.10 32.10 31.50 31.65 6.8M
2023-04-18 32.15 32.15 31.80 31.85 4.0M
2023-04-17 32.05 32.10 31.80 31.80 4.7M
2023-04-14 31.95 32.15 31.75 32.05 4.9M
2023-04-13 32.00 32.10 31.70 31.90 7.7M
2023-04-12 31.70 32.20 31.60 32.15 8.0M
2023-04-11 31.25 31.65 31.15 31.55 10.1M
2023-04-10 31.20 31.25 31.05 31.25 2.5M
2023-04-07 30.95 31.10 30.85 31.05 2.5M
2023-04-06 31.20 31.30 30.65 30.80 6.7M
2023-03-31 31.40 31.60 31.20 31.20 5.4M
2023-03-30 31.30 31.40 31.20 31.40 3.6M
2023-03-29 30.85 31.35 30.85 31.25 5.6M
2023-03-28 31.05 31.20 30.80 30.80 5.2M
2023-03-27 30.80 31.20 30.80 31.05 5.3M
2023-03-24 31.00 31.00 30.70 30.70 8.1M
2023-03-23 30.80 31.00 30.55 30.85 7.8M
2023-03-22 31.20 31.20 30.80 30.90 6.6M
2023-03-21 31.15 31.40 30.95 30.95 5.1M
2023-03-20 30.90 31.25 30.85 31.15 5.5M
2023-03-17 32.15 32.15 30.65 30.90 24.8M
2023-03-16 31.95 32.30 31.75 32.00 6.4M
2023-03-15 32.40 32.55 31.65 32.10 12.0M
2023-03-14 32.60 32.70 32.40 32.40 6.2M
2023-03-13 33.00 33.00 32.50 32.95 4.5M
2023-03-10 33.25 33.45 33.10 33.20 5.7M
2023-03-09 34.00 34.00 33.50 33.50 5.8M
2023-03-08 34.00 34.20 33.80 34.05 3.7M
2023-03-07 33.95 34.20 33.95 34.20 3.5M
2023-03-06 34.15 34.20 33.95 34.00 3.8M
2023-03-03 33.80 34.10 33.75 33.95 4.6M
2023-03-02 33.40 33.80 33.40 33.80 4.8M
2023-03-01 33.35 33.90 33.30 33.45 6.5M
2023-02-24 33.55 33.65 33.40 33.60 7.0M
2023-02-23 33.60 33.70 33.45 33.45 4.8M
2023-02-22 33.40 33.65 33.30 33.55 6.6M
2023-02-21 33.65 33.70 33.25 33.60 9.2M
2023-02-20 34.25 34.30 33.90 34.00 4.4M
2023-02-17 34.45 34.55 34.10 34.30 4.8M
2023-02-16 34.60 34.80 34.30 34.65 12.8M
2023-02-15 34.50 34.70 34.05 34.15 9.1M
2023-02-14 33.75 34.45 33.70 34.45 11.1M
2023-02-13 33.45 33.70 33.35 33.60 5.2M
2023-02-10 33.30 33.40 33.20 33.20 3.2M
2023-02-09 33.45 33.70 33.45 33.45 5.6M
2023-02-08 33.30 33.75 33.30 33.65 4.6M
2023-02-07 33.55 33.60 33.20 33.30 6.6M
2023-02-06 33.70 33.85 33.55 33.60 3.7M
2023-02-03 33.65 33.95 33.50 33.95 8.0M
2023-02-02 33.90 33.90 33.50 33.60 10.0M
2023-02-01 34.55 34.55 33.75 33.85 11.1M
2023-01-31 34.25 34.90 34.10 34.30 15.9M
2023-01-30 34.80 34.95 33.85 34.25 16.9M
2023-01-17 33.90 34.35 33.90 34.30 7.9M
2023-01-16 34.20 34.25 33.75 33.90 4.8M
2023-01-13 34.25 34.40 34.10 34.15 8.6M
2023-01-12 34.15 34.15 33.70 33.95 7.7M
2023-01-11 34.10 34.15 33.85 33.85 5.5M
2023-01-10 34.20 34.25 33.95 34.25 5.7M
2023-01-09 34.00 34.10 33.85 34.10 6.9M
2023-01-06 33.50 33.90 33.50 33.65 3.9M
2023-01-05 33.95 34.00 33.45 33.50 4.5M
2023-01-04 33.50 34.10 33.45 33.95 8.3M
2023-01-03 34.15 34.15 33.35 33.50 7.2M