Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.600	27.700	27.450	27.550	27.460	25,186
2023-11-01	27.150	27.700	27.150	27.250	27.161	28,337
2023-10-31	26.700	26.950	26.600	26.650	26.563	22,516
2023-10-30	26.750	26.850	26.600	26.650	26.563	23,922
2023-10-27	26.850	27.000	26.700	26.750	26.662	30,162
2023-10-26	27.350	27.350	26.900	26.900	26.812	41,040
2023-10-25	26.850	28.000	26.850	27.550	27.460	46,809
2023-10-24	26.750	26.850	26.400	26.650	26.563	38,997
2023-10-23	27.000	27.000	26.750	26.800	26.712	61,741
2023-10-20	27.700	27.750	27.400	27.400	27.310	43,960
2023-10-19	27.500	27.700	27.200	27.350	27.260	32,773
2023-10-18	27.800	27.800	27.450	27.700	27.609	48,083
2023-10-17	27.800	28.300	27.800	27.900	27.809	66,560
2023-10-16	27.850	28.350	27.400	27.400	27.310	92,970
2023-10-13	27.400	27.800	27.350	27.600	27.510	45,249
2023-10-12	27.150	27.600	27.100	27.550	27.460	49,488
2023-10-11	26.750	27.150	26.750	27.000	26.912	37,203
2023-10-06	26.650	26.650	26.400	26.500	26.413	19,264
2023-10-05	26.300	26.500	26.300	26.500	26.413	26,035
2023-10-04	26.350	26.400	26.100	26.250	26.164	81,637
2023-10-03	26.700	26.850	26.500	26.650	26.563	31,776
2023-10-02	26.800	26.800	26.650	26.750	26.662	22,606
2023-09-28	26.550	26.750	26.550	26.700	26.613	21,740
2023-09-27	26.750	26.850	26.450	26.550	26.463	65,193
2023-09-26	27.100	27.100	26.700	26.800	26.712	87,298
2023-09-25	27.350	27.400	27.150	27.250	27.161	19,060
2023-09-22	27.050	27.050	26.900	27.000	26.912	28,692
2023-09-21	27.350	27.350	27.050	27.050	26.961	45,111
2023-09-20	27.850	27.850	27.350	27.350	27.260	49,472
2023-09-19	28.100	28.100	27.800	27.850	27.759	17,281
2023-09-18	27.900	28.050	27.800	27.800	27.709	36,407
2023-09-15	28.000	28.200	27.950	28.100	28.008	38,895
2023-09-14	27.650	28.000	27.650	27.950	27.858	29,872
2023-09-13	27.200	27.600	27.200	27.450	27.360	23,295
2023-09-12	27.000	27.250	26.750	26.950	26.862	52,772
2023-09-11	27.550	27.550	26.950	27.150	27.061	95,427
2023-09-08	27.800	27.950	27.650	27.750	27.659	38,386
2023-09-07	27.850	28.150	27.800	27.850	27.759	25,373
2023-09-06	28.200	28.200	27.800	27.800	27.709	40,288
2023-09-05	28.150	28.150	28.000	28.100	28.008	29,235
2023-09-04	28.300	28.400	28.050	28.200	28.108	28,749
2023-09-01	28.000	28.250	27.900	28.150	28.058	27,692
2023-08-31	27.950	28.250	27.950	28.000	27.908	33,802
2023-08-30	27.500	27.850	27.500	27.850	27.759	33,397
2023-08-29	27.500	27.500	27.250	27.400	27.310	24,502
2023-08-28	27.000	27.900	27.000	27.550	27.460	31,891
2023-08-25	27.150	27.200	27.000	27.100	27.011	56,460
2023-08-24	27.400	27.600	27.400	27.400	27.310	39,978
2023-08-23	26.800	27.300	26.800	27.250	27.161	26,074
2023-08-22	27.000	27.050	26.800	26.900	26.812	34,550
2023-08-21	27.250	27.300	27.000	27.050	26.961	60,818
2023-08-18	26.650	27.400	26.650	27.250	27.161	53,613
2023-08-17	26.450	27.000	26.350	27.000	26.912	89,246
2023-08-16	26.600	27.150	26.550	27.050	26.961	110,524
2023-08-15	27.950	27.950	27.500	27.500	27.410	91,920
2023-08-14	27.950	28.000	27.200	27.850	27.759	175,810
2023-08-11	29.100	29.150	28.400	28.500	28.407	199,178
2023-08-10	29.250	29.250	29.100	29.150	29.055	0
2023-08-09	29.350	29.400	29.200	29.350	29.254	34,145
2023-08-08	29.700	29.700	29.250	29.350	29.254	74,000

← NewerPage 13 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.