Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	30.400	30.400	30.050	30.200	30.101	46,350
2023-05-09	30.450	30.550	30.350	30.400	30.300	37,573
2023-05-08	30.850	30.850	30.450	30.500	30.400	48,780
2023-05-05	31.000	31.000	30.700	30.700	30.599	44,422
2023-05-04	30.600	31.100	30.550	31.050	30.948	41,032
2023-05-03	30.800	30.850	30.550	30.650	30.550	48,717
2023-05-02	29.900	30.900	29.900	30.900	30.799	52,201
2023-04-28	29.950	30.150	29.700	29.700	29.603	76,899
2023-04-27	29.500	29.700	29.250	29.600	29.503	59,212
2023-04-26	29.850	29.900	29.150	29.500	29.403	143,696
2023-04-25	30.550	30.550	29.900	30.050	29.952	88,782
2023-04-24	29.950	30.700	29.750	30.550	30.450	105,675
2023-04-21	30.750	30.850	30.200	30.200	30.101	216,116
2023-04-20	31.750	31.750	31.200	31.200	31.098	206,356
2023-04-19	32.450	32.450	32.150	32.200	32.095	117,849
2023-04-18	33.000	33.300	33.000	33.050	32.942	32,606
2023-04-17	33.050	33.050	32.900	32.950	32.842	35,465
2023-04-14	33.200	33.200	32.950	33.000	32.892	34,517
2023-04-13	33.200	33.200	32.950	33.150	33.041	48,697
2023-04-12	33.200	33.300	33.050	33.300	33.191	39,417
2023-04-11	32.750	33.250	32.700	33.200	33.091	42,353
2023-04-10	32.900	32.900	32.650	32.700	32.593	38,139
2023-04-07	32.750	32.850	32.600	32.800	32.693	39,564
2023-04-06	32.900	32.950	32.750	32.900	32.792	61,702
2023-03-31	33.200	33.600	33.200	33.200	33.091	35,560
2023-03-30	33.250	33.250	33.000	33.100	32.992	28,303
2023-03-29	33.450	33.450	33.000	33.100	32.992	57,903
2023-03-28	33.800	33.850	33.250	33.250	33.141	58,101
2023-03-27	34.200	34.200	33.700	33.750	33.639	60,683
2023-03-24	34.200	34.450	34.200	34.400	34.287	30,193
2023-03-23	34.200	34.500	34.200	34.200	34.088	30,816
2023-03-22	34.350	34.550	34.250	34.300	34.188	32,073
2023-03-21	34.500	34.500	34.200	34.250	34.138	30,317
2023-03-20	34.250	34.450	34.200	34.300	34.188	35,296
2023-03-17	33.700	34.300	33.550	34.300	34.188	54,064
2023-03-16	33.300	33.600	33.200	33.300	33.191	38,006
2023-03-15	33.500	33.850	33.400	33.450	33.340	36,046
2023-03-14	33.700	33.700	33.350	33.400	33.291	39,289
2023-03-13	34.050	34.100	33.500	33.900	33.789	50,876
2023-03-10	34.950	34.950	34.350	34.500	34.088	93,604
2023-03-09	35.150	36.000	35.100	35.250	34.829	111,572
2023-03-08	34.800	35.050	34.600	35.000	34.582	83,629
2023-03-07	34.850	35.300	34.800	35.200	34.780	109,672
2023-03-06	33.850	35.000	33.800	34.850	34.434	122,968
2023-03-03	33.400	33.700	33.200	33.600	33.199	38,355
2023-03-02	33.350	33.400	33.150	33.300	32.902	23,698
2023-03-01	33.300	33.500	32.900	33.500	33.100	78,748
2023-02-24	33.700	33.900	33.450	33.450	33.051	47,867
2023-02-23	33.500	33.800	33.500	33.650	33.248	36,237
2023-02-22	33.300	33.500	33.250	33.450	33.051	46,960
2023-02-21	34.000	34.000	33.850	33.900	33.495	32,960
2023-02-20	33.450	33.750	33.450	33.700	33.298	31,508
2023-02-17	33.400	33.450	33.300	33.400	33.001	29,981
2023-02-16	33.400	33.600	33.400	33.600	33.199	22,087
2023-02-15	33.600	33.650	33.150	33.300	32.902	48,736
2023-02-14	33.600	33.650	33.500	33.600	33.199	31,452
2023-02-13	33.500	33.500	33.200	33.250	32.853	55,326
2023-02-10	34.000	34.000	33.750	33.800	33.396	50,893
2023-02-09	34.450	34.500	34.200	34.200	33.792	53,991
2023-02-08	34.050	34.800	34.000	34.600	34.187	64,608

← NewerPage 15 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.