Powerchip Semiconductor Manufacturing Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 23.450 | 23.800 | 23.250 | 23.750 | 23.672 | 13,498,192 |
| 2024-07-31 | 22.750 | 23.300 | 22.700 | 23.000 | 22.925 | 8,513,820 |
| 2024-07-30 | 22.750 | 23.000 | 22.300 | 23.000 | 22.925 | 15,096,393 |
| 2024-07-29 | 23.450 | 23.550 | 22.750 | 22.750 | 22.676 | 14,275,506 |
| 2024-07-26 | 22.800 | 23.150 | 22.600 | 23.150 | 23.074 | 14,026,517 |
| 2024-07-23 | 23.350 | 23.700 | 23.250 | 23.300 | 23.224 | 15,656,780 |
| 2024-07-22 | 23.750 | 23.750 | 23.000 | 23.200 | 23.124 | 22,775,219 |
| 2024-07-19 | 24.200 | 24.200 | 23.700 | 23.700 | 23.622 | 24,010,648 |
| 2024-07-18 | 24.100 | 24.350 | 23.800 | 24.150 | 24.071 | 38,423,833 |
| 2024-07-17 | 24.350 | 25.300 | 23.600 | 24.750 | 24.669 | 63,369,685 |
| 2024-07-16 | 25.900 | 26.250 | 25.650 | 25.650 | 25.566 | 15,256,408 |
| 2024-07-15 | 26.550 | 26.650 | 25.700 | 25.750 | 25.666 | 25,045,070 |
| 2024-07-12 | 26.500 | 26.900 | 26.250 | 26.450 | 26.363 | 12,198,157 |
| 2024-07-11 | 26.500 | 26.850 | 26.300 | 26.650 | 26.563 | 15,203,057 |
| 2024-07-10 | 26.450 | 26.500 | 26.050 | 26.150 | 26.064 | 12,559,565 |
| 2024-07-09 | 26.850 | 26.850 | 26.000 | 26.450 | 26.363 | 22,350,548 |
| 2024-07-08 | 26.900 | 27.300 | 26.550 | 26.750 | 26.662 | 16,564,624 |
| 2024-07-05 | 26.950 | 27.200 | 26.650 | 26.800 | 26.712 | 11,665,887 |
| 2024-07-04 | 27.200 | 27.400 | 26.700 | 26.950 | 26.862 | 16,631,484 |
| 2024-07-03 | 27.000 | 27.200 | 26.800 | 26.900 | 26.812 | 11,785,701 |
| 2024-07-02 | 27.100 | 27.200 | 26.700 | 26.700 | 26.613 | 17,914,732 |
| 2024-07-01 | 27.000 | 27.600 | 26.900 | 27.150 | 27.061 | 26,183,052 |
| 2024-06-28 | 26.300 | 26.950 | 26.300 | 26.800 | 26.712 | 16,987,972 |
| 2024-06-27 | 26.350 | 26.400 | 26.000 | 26.100 | 26.015 | 11,755,778 |
| 2024-06-26 | 26.600 | 26.750 | 26.000 | 26.350 | 26.264 | 16,511,680 |
| 2024-06-25 | 26.900 | 27.100 | 26.300 | 26.550 | 26.463 | 14,973,801 |
| 2024-06-24 | 27.600 | 27.600 | 26.750 | 26.850 | 26.762 | 22,933,506 |
| 2024-06-21 | 27.450 | 27.800 | 27.200 | 27.600 | 27.510 | 24,765,478 |
| 2024-06-20 | 26.800 | 28.000 | 26.800 | 27.600 | 27.510 | 49,206,296 |
| 2024-06-19 | 27.600 | 27.700 | 26.650 | 26.700 | 26.613 | 38,477,436 |
| 2024-06-18 | 28.050 | 28.150 | 27.200 | 27.550 | 27.460 | 44,208,657 |
| 2024-06-17 | 26.850 | 28.500 | 26.600 | 27.800 | 27.709 | 93,896,893 |
| 2024-06-14 | 26.250 | 26.750 | 25.950 | 26.700 | 26.613 | 44,242,010 |
| 2024-06-13 | 26.000 | 26.750 | 26.000 | 26.200 | 26.114 | 63,422,843 |
| 2024-06-12 | 25.300 | 25.500 | 24.850 | 25.250 | 25.167 | 21,817,636 |
| 2024-06-11 | 24.800 | 25.900 | 24.800 | 25.200 | 25.117 | 30,059,333 |
| 2024-06-07 | 24.300 | 24.900 | 24.300 | 24.750 | 24.669 | 17,743,733 |
| 2024-06-06 | 24.450 | 24.750 | 24.100 | 24.150 | 24.071 | 13,292,288 |
| 2024-06-05 | 24.400 | 24.550 | 23.900 | 24.300 | 24.220 | 19,152,584 |
| 2024-06-04 | 24.500 | 24.650 | 24.250 | 24.250 | 24.171 | 16,929,597 |
| 2024-06-03 | 25.250 | 25.550 | 24.700 | 24.750 | 24.669 | 24,184,600 |
| 2024-05-31 | 25.450 | 26.100 | 24.650 | 24.900 | 24.818 | 299,505,430 |
| 2024-05-30 | 25.550 | 25.900 | 25.400 | 25.400 | 25.317 | 21,555,668 |
| 2024-05-29 | 26.350 | 26.350 | 25.800 | 25.800 | 25.716 | 19,424,490 |
| 2024-05-28 | 26.000 | 26.400 | 25.600 | 26.350 | 26.264 | 31,174,189 |
| 2024-05-27 | 25.600 | 26.300 | 25.600 | 25.950 | 25.865 | 30,149,469 |
| 2024-05-24 | 26.100 | 26.100 | 25.350 | 25.650 | 25.566 | 31,228,581 |
| 2024-05-23 | 26.400 | 26.800 | 26.100 | 26.550 | 26.463 | 37,759,821 |
| 2024-05-22 | 25.500 | 26.700 | 25.500 | 26.150 | 26.064 | 34,810,495 |
| 2024-05-21 | 25.450 | 25.800 | 25.300 | 25.550 | 25.466 | 12,496,618 |
| 2024-05-20 | 26.200 | 26.200 | 25.250 | 25.450 | 25.367 | 24,833,460 |
| 2024-05-17 | 26.700 | 26.750 | 25.650 | 25.650 | 25.566 | 42,453,685 |
| 2024-05-16 | 24.900 | 26.750 | 24.900 | 26.450 | 26.363 | 80,681,492 |
| 2024-05-15 | 24.550 | 24.850 | 24.300 | 24.700 | 24.619 | 25,831,992 |
| 2024-05-14 | 24.600 | 25.250 | 24.550 | 24.850 | 24.769 | 21,925,679 |
| 2024-05-13 | 24.350 | 24.350 | 23.900 | 24.100 | 24.021 | 15,763,527 |
| 2024-05-10 | 24.750 | 24.900 | 24.150 | 24.350 | 24.270 | 14,354,210 |
| 2024-05-09 | 25.050 | 25.200 | 24.700 | 24.750 | 24.669 | 15,855,023 |
| 2024-05-08 | 24.750 | 25.100 | 24.350 | 24.700 | 24.619 | 20,244,030 |
| 2024-05-07 | 25.200 | 25.400 | 24.600 | 24.700 | 24.619 | 26,073,976 |
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.