Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33.800	34.050	33.650	33.850	33.446	57,755
2023-02-06	34.400	34.400	33.800	33.850	33.446	71,116
2023-02-03	34.800	34.800	34.500	34.550	34.137	100,106
2023-02-02	35.450	35.700	35.200	35.300	34.878	92,130
2023-02-01	34.600	35.000	34.350	34.900	34.483	88,753
2023-01-31	33.950	34.450	33.950	34.250	33.841	79,454
2023-01-30	33.000	33.850	33.000	33.850	33.446	81,655
2023-01-17	32.350	32.400	32.200	32.350	31.964	65,276
2023-01-16	33.350	33.350	32.650	32.700	32.309	105,628
2023-01-13	34.050	34.300	33.650	33.650	33.248	42,965
2023-01-12	34.250	34.250	33.900	33.900	33.495	41,074
2023-01-11	33.900	34.200	33.800	34.200	33.792	60,716
2023-01-10	33.850	34.200	33.750	33.950	33.545	55,053
2023-01-09	33.350	33.900	33.000	33.800	33.396	73,574
2023-01-06	33.000	33.400	32.900	33.350	32.952	60,796
2023-01-05	32.550	32.850	32.550	32.550	32.161	23,262
2023-01-04	32.300	32.600	32.200	32.350	31.964	25,257
2023-01-03	31.750	32.350	31.400	32.250	31.865	41,712
2022-12-30	32.300	32.550	31.800	31.800	31.420	28,147
2022-12-29	31.750	32.100	31.550	32.050	31.667	32,405
2022-12-28	32.600	32.650	32.200	32.250	31.865	52,820
2022-12-27	33.050	33.600	33.000	33.100	32.705	30,264
2022-12-26	33.300	33.300	32.750	32.900	32.507	27,560
2022-12-23	32.950	33.300	32.950	33.300	32.902	23,174
2022-12-22	32.950	33.350	32.950	33.250	32.853	27,774
2022-12-21	32.550	32.850	32.450	32.450	32.062	24,912
2022-12-20	33.000	33.400	32.350	32.350	31.964	38,875
2022-12-19	32.500	33.200	32.400	32.950	32.557	26,540
2022-12-16	32.450	32.800	32.350	32.700	32.309	32,408
2022-12-15	33.100	33.300	33.000	33.100	32.705	30,035
2022-12-14	32.600	33.400	32.600	33.350	32.952	33,371
2022-12-13	32.450	32.700	32.350	32.400	32.013	31,584
2022-12-12	32.400	32.500	32.250	32.300	31.914	63,380
2022-12-09	33.500	33.800	33.300	33.500	33.100	29,411
2022-12-08	33.350	33.500	32.950	33.200	32.804	31,872
2022-12-07	33.900	34.200	33.350	33.400	33.001	48,774
2022-12-06	34.850	34.850	33.950	34.000	33.594	67,411
2022-12-05	34.950	35.450	34.950	35.150	34.730	98,467
2022-12-02	34.000	34.500	34.000	34.500	34.088	57,622
2022-12-01	33.800	34.300	33.800	33.900	33.495	73,254
2022-11-30	32.600	33.300	32.550	33.300	32.902	32,315
2022-11-29	32.000	32.600	31.900	32.550	32.161	32,104
2022-11-28	32.600	32.600	32.300	32.350	31.964	30,978
2022-11-25	33.300	33.350	33.000	33.000	32.606	35,551
2022-11-24	33.200	33.300	32.950	33.250	32.853	42,637
2022-11-23	32.300	32.900	32.300	32.900	32.507	57,872
2022-11-22	31.500	32.000	31.500	31.950	31.568	74,411
2022-11-21	33.700	33.750	33.000	33.000	32.606	45,299
2022-11-18	34.400	34.550	33.700	33.850	33.446	40,767
2022-11-17	34.000	34.150	33.450	34.150	33.742	35,702
2022-11-16	34.350	34.350	33.750	34.000	33.594	52,188
2022-11-15	33.500	34.500	33.500	34.300	33.890	80,794
2022-11-14	33.600	33.700	33.400	33.400	33.001	33,261
2022-11-11	34.050	34.150	33.250	33.300	32.902	66,910
2022-11-10	32.600	32.600	32.300	32.600	32.211	26,974
2022-11-09	32.250	32.700	32.250	32.500	32.112	35,863
2022-11-08	32.550	32.600	32.100	32.150	31.766	50,697
2022-11-07	32.400	32.700	32.250	32.700	32.309	58,777
2022-11-04	31.200	31.750	31.000	31.750	31.371	32,261
2022-11-03	31.100	31.550	31.100	31.550	31.173	29,415

← NewerPage 16 of 21 · 1,213 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.