TWSE · 9904 · stock

Pou Chen Corporation (9904) stock price history

Every TWSE trading session of Pou Chen Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9904 data, free keyYear by year table

9904 adjusted close, 2000 to 2026

9904Pou Chen Corporation
NT$24.95-8.6% over one year
20052010201520202025
NT$39.60
All time high, 2024
NT$30.72
52 week high, NT$23.30 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9904 key facts

  • Pou Chen Corporation (9904) closed at NT$24.95 on Sep 24, 2026 on TWSE.
  • 9904's all time high close is NT$39.60, set on Dec 9, 2024; its all time low close is NT$2.72 on Jul 24, 2001.
  • 9904's 52 week range is NT$23.30 to NT$30.72.
  • 9904 returned -8.6% over the year to Sep 24, 2026 and -6.8% over five years.
  • Over ten years 9904 returned -14%, -1.5% a year compounded.
  • 9904's deepest drawdown was -58.8% from Jul 31, 2007 to Nov 21, 2008.
  • DataCedar holds 6,647 daily sessions of 9904 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9904 price chart, 2000 to 2026

9904 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$2.90NT$6.93NT$16.56NT$39.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9904 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+1.4%
6 months-7.8%
Year to date-12.9%
1 year-8.6%
3 years-1.3%
5 years-6.8%
10 years-13.7%
Since Jan 4, 2000+391.1%
Compound annual growth, 26.7 years+6.1%

9904 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$39.60 on Dec 9, 2024
All time low close
NT$2.72 on Jul 24, 2001
52 week high
NT$30.72 on Jan 12, 2026
52 week low
NT$23.30 on Aug 6, 2026
Deepest drawdown
-58.8% from Jul 31, 2007 to Nov 21, 2008, recovered Oct 4, 2010
Best single session
+43.1% on Aug 16, 2000
Worst single session
-15.1% on Aug 5, 2005
Volatility, 1 year annualised
18.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
4.9×
Best calendar year
2006, +91%
Worst calendar year
2008, -44%

9904 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$28.72NT$30.72NT$23.30NT$24.95-12.7%2.6B178
2025NT$33.46NT$35.45NT$23.63NT$28.58-14.1%3.5B242
2024NT$27.13NT$40.37NT$26.12NT$33.28+23.1%3.1B242
2023NT$28.63NT$29.30NT$24.94NT$27.04-5.7%1.4B239
2022NT$26.46NT$28.93NT$21.30NT$28.67+8.9%1.8B246
2021NT$24.58NT$31.76NT$21.84NT$26.34+7.0%2.2B243
2020NT$29.44NT$29.74NT$16.63NT$24.62-15.9%2.8B245
2019NT$23.53NT$31.76NT$22.99NT$29.29+25.0%1.4B241
2018NT$26.17NT$26.95NT$20.80NT$23.42-10.4%1.2B245
2017NT$26.24NT$28.92NT$24.41NT$26.14-0.6%904.7M243
2016NT$27.21NT$32.59NT$22.79NT$26.31-3.3%1.3B244
2015NT$23.41NT$33.84NT$22.59NT$27.21+16.2%2.1B246
2014NT$26.44NT$26.44NT$17.81NT$23.41-11.1%1.7B248
2013NT$17.22NT$26.77NT$15.45NT$26.32+53.3%1.7B244
2012NT$13.26NT$18.12NT$12.57NT$17.17+29.2%1.5B248
2011NT$14.69NT$14.92NT$10.78NT$13.29-3.3%1B247
2010NT$11.97NT$15.10NT$10.55NT$13.75+14.9%2.4B250
2009NT$6.43NT$12.46NT$5.92NT$11.97+86.2%4.1B249
2008NT$11.61NT$12.50NT$5.53NT$6.43-43.6%60.5B251
2007NT$13.45NT$14.69NT$10.00NT$11.40-14.3%14B244
2006NT$6.87NT$13.45NT$6.58NT$13.30+91.0%22.7B248
2005NT$8.08NT$8.25NT$5.99NT$6.96-12.9%1.2B260
2004NT$8.99NT$10.04NT$6.44NT$7.99-11.1%4.5B262
2003NT$5.39NT$10.06NT$4.50NT$8.99+66.8%9.3T261
2002NT$4.37NT$6.46NT$3.50NT$5.39+23.2%11.8T261
2001NT$3.20NT$4.99NT$2.65NT$4.37+36.7%13.6T261
2000NT$4.94NT$6.51NT$2.95NT$3.20n/a13.2T259

9904 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$24.95+0.4%
August 2026NT$24.85+3.8%
July 2026NT$23.95-0.3%
June 2026NT$24.03-0.4%
May 2026NT$24.13-1.2%
April 2026NT$24.41-9.0%
March 2026NT$26.83-8.9%
February 2026NT$29.44+2.0%
January 2026NT$28.87+1.0%
December 2025NT$28.58-1.5%
November 2025NT$29.01+4.4%
October 2025NT$27.78+1.6%

About the 9904 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9904/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 912000 SIM Technology Group Limited
  • 9136 Ju Teng International Holdings Limited
  • 9802 Fulgent Sun International (Holding) Co., Ltd.
  • 9902 Tidehold Development Co., Ltd.
  • 9905 Great China Metal Ind. Co., Ltd.
  • 9906 Hsin Ba Ba Corporation
  • 9907 Ton Yi Industrial Corp.
  • 9908 The Great Taipei Gas Corporation

Common questions

9904 share price history

Start with any symbol.

Start free