Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	29.600	29.850	29.600	29.650	29.553	24,492
2023-08-04	29.550	29.800	29.550	29.600	29.503	36,795
2023-08-02	29.950	29.950	29.400	29.550	29.453	100,866
2023-08-01	30.000	30.100	29.900	30.050	29.952	46,276
2023-07-31	30.000	30.150	29.950	30.000	29.902	35,777
2023-07-28	30.050	30.350	30.050	30.200	30.101	37,627
2023-07-27	29.850	30.100	29.850	30.050	29.952	34,633
2023-07-26	30.050	30.050	29.700	29.850	29.752	46,458
2023-07-25	29.500	30.400	29.400	30.250	30.151	68,743
2023-07-24	29.250	29.350	29.100	29.350	29.254	66,920
2023-07-21	29.400	29.500	29.350	29.500	29.403	70,496
2023-07-20	29.650	29.800	29.100	29.800	29.702	135,575
2023-07-19	30.300	30.300	30.100	30.250	30.151	49,810
2023-07-18	30.250	30.600	30.250	30.350	30.251	40,291
2023-07-17	30.100	30.300	30.000	30.200	30.101	40,419
2023-07-14	29.900	30.200	29.900	30.100	30.001	33,568
2023-07-13	30.050	30.150	29.850	29.900	29.802	65,572
2023-07-12	30.100	30.100	29.850	29.950	29.852	74,742
2023-07-11	30.150	30.300	30.100	30.250	30.151	36,686
2023-07-10	30.200	30.250	30.000	30.050	29.952	92,050
2023-07-07	30.450	30.450	30.100	30.300	30.201	96,013
2023-07-06	31.300	31.300	30.750	30.800	30.699	96,810
2023-07-05	31.000	31.800	31.000	31.450	31.347	45,966
2023-07-04	30.900	30.950	30.800	30.800	30.699	32,745
2023-07-03	31.050	31.200	30.950	31.050	30.948	38,634
2023-06-30	30.900	31.100	30.800	31.000	30.898	21,839
2023-06-29	30.800	31.000	30.750	30.900	30.799	22,228
2023-06-28	31.000	31.000	30.700	30.800	30.699	38,179
2023-06-27	31.350	31.400	30.850	30.900	30.799	75,699
2023-06-26	31.800	31.800	31.450	31.500	31.397	57,352
2023-06-21	31.950	32.000	31.750	32.000	31.895	30,015
2023-06-20	31.850	32.150	31.650	31.950	31.845	34,009
2023-06-19	31.950	32.000	31.650	31.900	31.796	68,828
2023-06-16	32.500	32.500	32.100	32.300	32.194	56,853
2023-06-15	32.300	32.750	32.200	32.750	32.643	84,443
2023-06-14	31.450	32.350	31.450	32.300	32.194	104,216
2023-06-13	31.100	31.400	31.100	31.200	31.098	49,209
2023-06-12	30.900	31.100	30.700	31.000	30.898	45,846
2023-06-09	31.000	31.100	30.900	30.950	30.849	39,167
2023-06-08	31.400	31.500	30.950	31.000	30.898	66,180
2023-06-07	31.150	31.550	31.100	31.500	31.397	49,162
2023-06-06	31.250	31.250	31.100	31.150	31.048	35,827
2023-06-05	31.200	31.400	31.200	31.250	31.148	41,184
2023-06-02	30.900	31.100	30.800	31.050	30.948	34,139
2023-06-01	30.800	30.900	30.650	30.700	30.599	36,362
2023-05-31	31.200	31.300	31.000	31.200	31.098	49,285
2023-05-30	31.000	31.250	30.950	31.200	31.098	46,026
2023-05-29	31.050	31.100	30.800	31.000	30.898	47,721
2023-05-26	30.800	30.950	30.750	30.800	30.699	50,263
2023-05-25	30.500	30.650	30.500	30.600	30.500	26,601
2023-05-24	30.450	30.600	30.300	30.500	30.400	32,867
2023-05-23	30.250	30.750	30.250	30.500	30.400	31,776
2023-05-22	30.350	30.350	30.150	30.250	30.151	34,923
2023-05-19	30.600	30.650	30.250	30.300	30.201	53,819
2023-05-18	30.650	30.750	30.600	30.600	30.500	37,929
2023-05-17	30.250	30.700	30.200	30.550	30.450	40,146
2023-05-16	29.950	30.450	29.950	30.250	30.151	35,534
2023-05-15	29.900	29.950	29.700	29.700	29.603	45,251
2023-05-12	29.950	30.100	29.900	30.050	29.952	35,089
2023-05-11	30.150	30.250	29.950	29.950	29.852	36,425

← NewerPage 14 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.