Powerchip Semiconductor Manufacturing Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.700 | 25.900 | 25.050 | 25.200 | 25.117 | 45,471,714 |
| 2024-05-03 | 24.200 | 25.900 | 24.200 | 25.350 | 25.267 | 95,562,416 |
| 2024-05-02 | 22.900 | 23.800 | 22.850 | 23.600 | 23.523 | 31,518,262 |
| 2024-04-30 | 23.200 | 23.500 | 22.800 | 22.850 | 22.775 | 19,911,067 |
| 2024-04-29 | 22.400 | 23.200 | 22.400 | 23.200 | 23.124 | 31,862,710 |
| 2024-04-26 | 22.100 | 22.500 | 22.100 | 22.150 | 22.077 | 32,541,668 |
| 2024-04-25 | 22.450 | 22.450 | 21.900 | 21.950 | 21.878 | 21,757,791 |
| 2024-04-24 | 22.100 | 22.800 | 22.050 | 22.600 | 22.526 | 31,255,864 |
| 2024-04-23 | 21.900 | 22.100 | 21.700 | 21.850 | 21.778 | 26,061,263 |
| 2024-04-22 | 22.200 | 22.450 | 21.700 | 21.700 | 21.629 | 28,100,435 |
| 2024-04-19 | 22.750 | 23.000 | 21.850 | 22.200 | 22.127 | 43,447,985 |
| 2024-04-18 | 23.550 | 23.600 | 23.000 | 23.050 | 22.975 | 35,473,179 |
| 2024-04-17 | 24.150 | 24.200 | 23.500 | 23.650 | 23.573 | 34,846,706 |
| 2024-04-16 | 24.800 | 24.850 | 24.000 | 24.150 | 24.071 | 26,693,076 |
| 2024-04-15 | 25.200 | 25.200 | 24.900 | 25.000 | 24.918 | 17,824,305 |
| 2024-04-12 | 25.400 | 25.450 | 25.200 | 25.200 | 25.117 | 12,890,656 |
| 2024-04-11 | 25.850 | 25.900 | 25.400 | 25.400 | 25.317 | 12,644,719 |
| 2024-04-10 | 25.800 | 26.400 | 25.700 | 25.950 | 25.865 | 19,760,939 |
| 2024-04-09 | 25.500 | 25.950 | 25.400 | 25.600 | 25.516 | 12,021,199 |
| 2024-04-08 | 25.300 | 25.350 | 25.100 | 25.200 | 25.117 | 14,068,887 |
| 2024-04-03 | 25.700 | 25.750 | 25.400 | 25.400 | 25.317 | 12,071,941 |
| 2024-04-02 | 26.050 | 26.100 | 25.800 | 25.900 | 25.815 | 7,985,942 |
| 2024-04-01 | 25.950 | 26.300 | 25.750 | 25.950 | 25.865 | 10,059,688 |
| 2024-03-29 | 25.950 | 26.000 | 25.650 | 25.800 | 25.716 | 10,611,238 |
| 2024-03-28 | 25.700 | 26.000 | 25.050 | 25.900 | 25.815 | 29,474,807 |
| 2024-03-27 | 26.050 | 26.100 | 25.550 | 25.700 | 25.616 | 22,056,249 |
| 2024-03-26 | 26.400 | 26.500 | 26.050 | 26.050 | 25.965 | 16,934,757 |
| 2024-03-25 | 26.550 | 26.600 | 26.350 | 26.350 | 26.264 | 10,866,966 |
| 2024-03-22 | 26.750 | 26.850 | 26.600 | 26.600 | 26.513 | 9,394,082 |
| 2024-03-21 | 26.800 | 27.100 | 26.700 | 26.750 | 26.662 | 11,901,640 |
| 2024-03-20 | 27.000 | 27.050 | 26.600 | 26.650 | 26.563 | 73,802 |
| 2024-03-19 | 26.750 | 27.000 | 26.650 | 26.950 | 26.862 | 61,247 |
| 2024-03-18 | 26.450 | 26.850 | 26.450 | 26.750 | 26.662 | 84,678 |
| 2024-03-15 | 26.550 | 26.550 | 26.350 | 26.350 | 26.264 | 83,246 |
| 2024-03-14 | 26.750 | 26.850 | 26.650 | 26.700 | 26.613 | 54,594 |
| 2024-03-13 | 27.250 | 27.300 | 26.700 | 26.850 | 26.762 | 79,506 |
| 2024-03-12 | 26.950 | 27.150 | 26.850 | 27.100 | 27.011 | 54,046 |
| 2024-03-11 | 27.150 | 27.200 | 26.900 | 26.950 | 26.862 | 47,260 |
| 2024-03-08 | 26.800 | 27.200 | 26.750 | 27.000 | 26.912 | 102,458 |
| 2024-03-07 | 27.000 | 27.000 | 26.750 | 26.750 | 26.662 | 62,754 |
| 2024-03-06 | 27.150 | 27.150 | 26.850 | 27.000 | 26.912 | 73,119 |
| 2024-03-05 | 27.400 | 27.800 | 27.150 | 27.150 | 27.061 | 95,305 |
| 2024-03-04 | 26.950 | 26.950 | 26.700 | 26.950 | 26.862 | 92,940 |
| 2024-03-01 | 27.000 | 27.200 | 26.950 | 26.950 | 26.862 | 67,915 |
| 2024-02-29 | 26.500 | 26.650 | 26.300 | 26.650 | 26.563 | 112,236 |
| 2024-02-27 | 27.000 | 27.100 | 26.650 | 26.650 | 26.563 | 83,653 |
| 2024-02-26 | 26.800 | 26.900 | 26.750 | 26.850 | 26.762 | 55,465 |
| 2024-02-23 | 27.100 | 27.100 | 26.850 | 26.850 | 26.762 | 111,481 |
| 2024-02-22 | 27.200 | 27.250 | 27.150 | 27.200 | 27.111 | 54,829 |
| 2024-02-21 | 27.400 | 27.400 | 27.200 | 27.250 | 27.161 | 59,387 |
| 2024-02-20 | 27.700 | 27.750 | 27.450 | 27.450 | 27.360 | 68,444 |
| 2024-02-19 | 27.400 | 27.750 | 27.400 | 27.700 | 27.609 | 69,951 |
| 2024-02-16 | 27.350 | 27.500 | 27.350 | 27.400 | 27.310 | 83,159 |
| 2024-02-15 | 27.000 | 27.150 | 26.800 | 27.000 | 26.912 | 81,920 |
| 2024-02-05 | 26.900 | 27.000 | 26.750 | 26.900 | 26.812 | 78,712 |
| 2024-02-02 | 27.100 | 27.250 | 26.850 | 26.900 | 26.812 | 97,323 |
| 2024-02-01 | 27.100 | 27.150 | 26.900 | 27.150 | 27.061 | 54,827 |
| 2024-01-31 | 27.150 | 27.200 | 27.000 | 27.050 | 26.961 | 53,215 |
| 2024-01-30 | 27.700 | 27.700 | 27.200 | 27.200 | 27.111 | 104,643 |
| 2024-01-29 | 27.900 | 27.900 | 27.700 | 27.700 | 27.609 | 47,705 |
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.