Powerchip Semiconductor Manufacturing Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	68.800	69.900	66.400	66.400	66.400	112,834,626
2026-10-21	66.300	66.600	65.300	66.200	66.200	49,507,708
2026-10-20	64.700	66.000	64.100	64.100	64.100	74,031,838
2026-10-19	64.600	65.700	63.000	65.300	65.300	104,734,009
2026-10-16	67.700	69.400	67.100	67.300	67.300	76,277,338
2026-10-15	68.000	68.300	66.000	66.200	66.200	147,814,672
2026-10-14	68.000	71.500	67.200	71.000	71.000	105,622,368
2026-10-13	70.100	70.100	66.800	67.500	67.500	172,909,121
2026-10-12	71.500	72.200	70.700	71.400	71.400	52,062,252
2026-10-08	73.500	75.400	72.000	72.200	72.200	113,407,340
2026-10-07	74.300	74.800	72.400	72.600	72.600	91,254,062
2026-10-06	75.900	76.000	74.200	74.300	74.300	66,992,492
2026-10-05	77.900	78.100	75.200	75.800	75.800	124,903,855
2026-10-02	75.000	77.900	74.200	76.500	76.500	177,316,122
2026-10-01	74.400	74.900	73.300	74.500	74.500	92,124,156
2026-09-30	73.500	75.400	73.300	75.300	75.300	135,334,676
2026-09-29	71.100	72.900	70.600	72.300	72.300	62,921,757
2026-09-24	72.000	72.100	70.500	72.000	72.000	94,551,893
2026-09-23	73.000	74.000	71.900	73.100	73.100	117,991,461
2026-09-22	73.900	74.700	71.800	71.800	71.800	95,234,411
2026-09-21	74.400	74.500	72.500	72.700	72.700	92,895,043
2026-09-18	73.000	74.000	72.700	74.000	74.000	173,005,343
2026-09-17	70.500	72.000	70.100	71.200	71.200	116,831,897
2026-09-16	67.800	70.000	67.800	69.900	69.900	91,387,725
2026-09-15	70.000	70.100	66.700	66.900	66.900	160,241,313
2026-09-14	69.000	71.400	68.100	70.700	70.700	90,014,746
2026-09-11	72.100	72.100	69.800	70.700	70.700	130,726,600
2026-09-10	72.100	74.200	71.300	73.500	73.500	143,176,604
2026-09-09	72.800	74.300	71.400	72.400	72.400	113,672,136
2026-09-08	73.200	75.300	71.900	72.400	72.400	171,955,131
2026-09-07	70.000	73.500	69.300	72.900	72.900	240,660,446
2026-09-04	69.300	70.000	67.000	68.500	68.500	84,566,342
2026-09-03	71.200	72.000	67.500	67.800	67.800	114,009,391
2026-09-02	70.100	71.400	69.200	70.400	70.400	68,386,205
2026-09-01	73.600	73.700	70.400	70.800	70.800	149,810,618
2026-08-31	69.000	73.200	68.000	73.000	73.000	206,566,671
2026-08-28	70.800	73.300	69.900	70.000	70.000	126,828,126
2026-08-27	71.300	72.100	69.600	69.600	69.600	117,912,733
2026-08-26	69.800	71.400	69.200	70.200	69.970	108,777,374
2026-08-25	70.500	71.000	66.600	69.000	68.774	156,761,883
2026-08-24	68.400	72.900	67.600	70.800	70.568	161,027,618
2026-08-21	67.000	68.500	66.500	68.400	68.176	116,273,055
2026-08-20	68.100	69.500	66.200	67.300	67.080	165,662,077
2026-08-19	67.300	69.600	66.500	66.600	66.382	176,388,814
2026-08-18	75.000	75.700	69.500	69.700	69.472	226,495,303
2026-08-17	79.900	79.900	74.200	74.600	74.356	259,955,163
2026-08-14	76.600	81.800	76.300	78.400	78.143	527,933,484
2026-08-13	75.000	77.400	72.700	74.900	74.655	471,309,109
2026-08-12	68.000	73.700	67.900	73.700	73.459	428,615,022
2026-08-11	66.400	67.500	65.300	67.000	66.781	110,831,134
2026-08-10	66.600	69.400	66.600	67.600	67.379	231,526,872
2026-08-07	67.500	68.400	65.000	65.500	65.285	218,297,117
2026-08-06	66.400	68.500	65.000	66.600	66.382	444,029,387
2026-08-05	63.400	66.100	62.200	66.100	65.883	240,808,216
2026-08-04	55.000	60.100	54.400	60.100	59.903	186,379,339
2026-08-03	54.000	56.600	53.900	54.700	54.521	207,280,186
2026-07-31	54.500	54.500	54.500	54.500	54.321	25,422,284
2026-07-30	48.000	54.700	48.000	49.550	49.388	192,111,911
2026-07-29	55.100	55.200	50.300	50.400	50.235	158,698,474
2026-07-28	57.500	58.100	55.800	55.800	55.617	113,517,037

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2300 TWD
2023-03-13	0.3000 TWD
2022-08-23	0.7290 TWD
2022-02-24	1.1822 TWD
2021-08-25	0.6500 TWD
2021-04-08	0.4914 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.