Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.850	27.900	27.650	27.850	27.759	56,017
2024-01-25	28.050	28.350	28.000	28.050	27.958	33,859
2024-01-24	28.000	28.400	27.950	27.950	27.858	45,974
2024-01-23	27.600	27.850	27.600	27.800	27.709	39,147
2024-01-22	27.500	27.700	27.250	27.450	27.360	58,135
2024-01-19	27.350	27.450	27.300	27.300	27.211	55,470
2024-01-18	27.650	27.700	27.200	27.400	27.310	80,123
2024-01-17	28.250	28.250	27.600	27.650	27.559	146,168
2024-01-16	28.650	28.650	28.350	28.500	28.407	73,635
2024-01-15	29.050	29.100	29.000	29.100	29.005	46,456
2024-01-12	29.150	29.250	28.900	29.050	28.955	26,996
2024-01-11	29.050	29.150	28.850	29.100	29.005	47,203
2024-01-10	29.400	29.550	29.050	29.150	29.055	54,598
2024-01-09	29.900	30.150	29.500	29.550	29.453	79,903
2024-01-08	30.850	30.900	30.000	30.000	29.902	159,918
2024-01-05	30.150	30.900	30.150	30.750	30.649	173,635
2024-01-04	28.250	28.550	28.150	28.250	28.157	38,571
2024-01-03	28.550	28.550	28.200	28.250	28.157	96,531
2024-01-02	29.550	29.550	29.000	29.000	28.905	56,681
2023-12-29	29.650	29.650	29.500	29.550	29.453	24,124
2023-12-28	29.700	29.750	29.550	29.750	29.653	29,230
2023-12-27	29.500	30.000	29.500	29.750	29.653	70,505
2023-12-26	29.000	29.400	29.000	29.300	29.204	32,574
2023-12-25	29.150	29.250	29.000	29.050	28.955	27,278
2023-12-22	29.250	29.450	29.200	29.200	29.104	29,214
2023-12-21	28.900	29.000	28.850	28.900	28.805	26,016
2023-12-20	29.100	29.200	29.000	29.050	28.955	20,836
2023-12-19	29.450	29.450	28.950	29.000	28.905	44,394
2023-12-18	29.750	29.850	29.400	29.600	29.503	40,434
2023-12-15	29.800	29.900	29.700	29.700	29.603	43,187
2023-12-14	29.850	29.900	29.650	29.700	29.603	65,345
2023-12-13	29.500	30.200	29.500	29.850	29.752	98,660
2023-12-12	28.950	29.550	28.950	29.550	29.453	49,538
2023-12-11	28.850	28.900	28.750	28.750	28.656	28,701
2023-12-08	29.000	29.150	28.900	28.900	28.805	20,260
2023-12-07	29.300	29.350	28.750	28.800	28.706	63,981
2023-12-06	29.400	29.550	29.200	29.300	29.204	33,685
2023-12-05	29.550	29.550	29.300	29.400	29.304	31,977
2023-12-04	29.650	29.800	29.450	29.550	29.453	46,515
2023-12-01	29.900	29.900	29.600	29.750	29.653	41,417
2023-11-30	30.000	30.000	29.750	29.900	29.802	35,779
2023-11-29	29.750	30.000	29.750	29.950	29.852	63,057
2023-11-28	29.200	29.800	29.200	29.750	29.653	58,564
2023-11-27	29.650	29.700	29.350	29.500	29.403	37,146
2023-11-24	29.600	29.700	29.500	29.650	29.553	38,664
2023-11-23	29.250	29.600	29.200	29.550	29.453	60,201
2023-11-22	29.400	29.400	29.150	29.250	29.154	69,230
2023-11-21	29.300	29.850	29.300	29.750	29.653	72,808
2023-11-20	29.450	29.600	29.200	29.250	29.154	67,093
2023-11-17	29.000	29.100	28.900	29.050	28.955	46,629
2023-11-16	28.950	29.000	28.800	28.900	28.805	35,127
2023-11-15	28.500	28.950	28.500	28.900	28.805	62,487
2023-11-14	28.450	28.500	28.300	28.300	28.207	30,363
2023-11-13	28.350	28.400	27.800	27.950	27.858	45,105
2023-11-10	28.350	28.400	28.150	28.250	28.157	30,600
2023-11-09	28.500	28.600	28.350	28.500	28.407	26,788
2023-11-08	28.800	28.800	28.400	28.500	28.407	46,710
2023-11-07	28.450	28.750	28.350	28.750	28.656	43,047
2023-11-06	28.850	29.050	28.700	28.750	28.656	79,475
2023-11-03	27.700	28.700	27.650	28.650	28.556	116,360

← NewerPage 12 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.