Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	30.800	31.350	30.800	31.300	30.926	34,293
2022-11-01	30.800	31.050	30.700	30.750	30.383	28,394
2022-10-31	30.150	30.900	30.150	30.700	30.333	27,676
2022-10-28	30.550	30.550	29.800	29.850	29.494	44,828
2022-10-27	30.700	30.900	30.500	30.900	30.531	26,425
2022-10-26	30.450	30.700	30.350	30.350	29.988	25,823
2022-10-25	31.300	31.300	30.350	30.400	30.037	47,824
2022-10-24	31.250	31.750	31.050	31.050	30.679	64,345
2022-10-21	30.950	31.250	30.200	30.200	29.839	57,219
2022-10-20	29.500	30.800	29.500	30.800	30.432	57,926
2022-10-19	30.050	30.150	29.850	29.950	29.592	34,411
2022-10-18	29.800	30.000	29.450	29.900	29.543	32,145
2022-10-17	28.650	29.450	28.200	29.450	29.098	45,918
2022-10-14	28.350	29.200	28.300	29.150	28.802	62,632
2022-10-13	28.250	28.250	27.000	27.000	26.678	82,233
2022-10-12	28.100	28.450	27.800	28.150	27.814	48,487
2022-10-11	28.800	28.800	28.150	28.250	27.913	97,118
2022-10-07	30.150	30.250	29.950	29.950	29.592	30,773
2022-10-06	30.350	30.350	30.050	30.150	29.790	29,213
2022-10-05	30.600	30.850	30.150	30.400	30.037	60,160
2022-10-04	29.500	29.850	29.500	29.850	29.494	42,898
2022-10-03	28.150	28.900	27.900	28.700	28.357	37,392
2022-09-30	27.550	28.600	27.350	28.550	28.209	56,019
2022-09-29	28.900	28.900	26.600	27.800	27.468	168,091
2022-09-28	29.800	29.800	28.450	28.750	28.407	104,758
2022-09-27	29.600	29.800	29.450	29.650	29.296	55,359
2022-09-26	30.800	30.800	29.300	29.450	29.098	195,678
2022-09-23	30.700	31.150	30.700	30.900	30.531	36,120
2022-09-22	30.700	30.800	30.550	30.650	30.284	73,902
2022-09-21	31.550	31.550	31.250	31.350	30.976	43,691
2022-09-20	32.050	32.050	31.650	31.650	31.272	43,563
2022-09-19	32.050	32.200	31.600	31.700	31.321	51,826
2022-09-16	32.300	32.450	31.750	32.050	31.667	83,620
2022-09-15	32.000	32.850	32.000	32.700	32.309	52,394
2022-09-14	31.250	31.650	31.250	31.650	31.272	63,991
2022-09-13	32.200	32.600	31.950	32.050	31.667	73,879
2022-09-12	31.350	31.850	31.350	31.750	31.371	54,245
2022-09-08	30.450	30.850	30.400	30.850	30.482	49,717
2022-09-07	30.200	30.700	30.000	30.200	29.839	137,271
2022-09-06	30.850	31.300	30.750	30.800	30.432	135,064
2022-09-05	33.450	33.450	30.750	30.750	30.383	414,408
2022-09-02	33.850	33.850	33.600	33.600	33.199	31,975
2022-09-01	33.900	33.900	33.500	33.550	33.149	98,873
2022-08-31	33.850	34.400	33.700	34.350	33.940	41,456
2022-08-30	34.100	34.200	33.900	34.100	33.693	30,818
2022-08-29	33.850	34.050	33.750	33.950	33.545	55,943
2022-08-26	34.900	35.250	34.900	34.900	34.483	68,849
2022-08-25	33.950	34.650	33.950	34.350	33.940	40,303
2022-08-24	34.150	34.150	33.450	33.550	33.149	113,041
2022-08-23	34.300	34.350	34.000	34.050	33.643	80,761
2022-08-22	35.550	35.550	35.150	35.150	34.010	80,360
2022-08-19	36.050	36.050	35.600	35.800	34.639	65,003
2022-08-18	36.150	36.300	35.950	35.950	34.784	72,621
2022-08-17	35.500	36.400	35.500	36.400	35.219	64,911
2022-08-16	36.250	36.450	35.500	35.500	34.349	110,708
2022-08-15	35.850	35.850	35.450	35.700	34.542	74,342
2022-08-12	34.100	35.450	34.100	35.450	34.300	86,335
2022-08-11	33.800	34.050	33.800	33.900	32.800	46,140
2022-08-10	33.600	33.600	33.350	33.350	32.268	82,548
2022-08-09	33.700	34.100	33.600	34.000	32.897	51,799

← NewerPage 17 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.