Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	34.000	34.000	33.700	33.750	32.655	62,749
2022-08-05	34.250	34.400	34.050	34.300	33.187	60,141
2022-08-04	34.050	34.300	33.600	33.950	32.849	75,071
2022-08-03	34.300	34.400	33.950	34.100	32.994	60,113
2022-08-02	35.350	35.350	34.200	34.250	33.139	164,534
2022-08-01	35.500	35.950	35.500	35.800	34.639	60,940
2022-07-29	35.950	36.300	35.500	35.550	34.397	329,533
2022-07-28	39.800	39.850	38.350	38.350	37.106	88,414
2022-07-27	38.850	39.500	38.800	39.500	38.219	28,760
2022-07-26	39.550	39.550	38.750	38.800	37.542	92,452
2022-07-25	40.450	40.600	40.300	40.400	39.090	49,168
2022-07-22	42.250	42.850	41.600	41.800	40.444	73,335
2022-07-21	39.900	41.750	39.900	41.750	40.396	89,162
2022-07-20	39.750	40.000	39.600	39.650	38.364	52,341
2022-07-19	38.100	39.000	38.100	38.750	37.493	56,670
2022-07-18	38.550	39.550	38.550	39.300	38.025	65,863
2022-07-15	39.200	40.350	39.200	40.000	38.703	40,863
2022-07-14	38.750	39.200	38.500	38.950	37.687	45,358
2022-07-13	39.100	39.300	38.850	39.300	38.025	35,149
2022-07-12	39.150	39.150	38.250	38.550	37.300	49,543
2022-07-11	40.550	40.550	39.850	40.000	38.703	26,157
2022-07-08	41.000	41.300	40.500	40.700	39.380	44,549
2022-07-07	39.050	40.750	38.900	40.500	39.186	53,334
2022-07-06	39.350	39.400	38.750	38.850	37.590	45,642
2022-07-05	39.250	39.300	38.300	39.000	37.735	39,039
2022-07-04	38.200	38.350	37.800	38.150	36.913	57,344
2022-07-01	40.200	40.500	38.000	38.000	36.767	144,152
2022-06-30	40.900	40.900	40.200	40.200	38.896	86,466
2022-06-29	41.550	42.100	41.450	41.850	40.493	64,580
2022-06-28	43.750	43.750	42.850	42.900	41.509	78,155
2022-06-27	43.600	44.700	43.600	44.400	42.960	42,230
2022-06-24	43.500	43.850	42.900	43.150	41.750	85,450
2022-06-23	45.700	45.700	43.300	43.550	42.137	158,477
2022-06-22	48.450	48.700	46.500	46.500	44.992	94,879
2022-06-21	48.200	48.750	47.550	48.650	47.072	0
2022-06-20	49.700	49.700	48.050	48.100	46.540	143,201
2022-06-17	49.400	50.600	49.050	50.200	48.572	91,858
2022-06-16	52.000	52.000	50.300	50.300	48.668	144,580
2022-06-15	52.400	52.400	51.600	51.900	50.217	76,069
2022-06-14	52.700	52.700	52.000	52.400	50.700	75,826
2022-06-13	55.000	55.000	53.700	53.700	51.958	99,151
2022-06-10	55.400	55.700	55.300	55.700	53.893	21,317
2022-06-09	55.300	55.700	55.300	55.700	53.893	25,568
2022-06-08	55.800	55.900	55.300	55.400	53.603	52,561
2022-06-07	55.900	55.900	55.400	55.700	53.893	58,729
2022-06-06	56.900	57.000	56.500	56.500	54.667	53,212
2022-06-02	57.500	57.500	57.200	57.200	55.345	29,678
2022-06-01	57.700	58.100	57.500	57.700	55.828	47,970
2022-05-31	58.000	58.500	57.900	58.400	56.506	72,349
2022-05-30	57.700	58.100	57.600	58.000	56.119	69,798
2022-05-27	56.300	56.700	56.100	56.700	54.861	40,783
2022-05-26	56.800	56.800	55.500	55.700	53.893	75,621
2022-05-25	56.600	57.500	56.600	56.700	54.861	37,900
2022-05-24	57.600	57.600	56.800	56.800	54.958	49,713
2022-05-23	58.900	59.000	57.300	57.400	55.538	88,423
2022-05-20	58.900	59.200	58.700	58.800	56.893	79,185
2022-05-19	57.300	58.900	57.100	58.800	56.893	115,458
2022-05-18	58.300	58.500	58.000	58.400	56.506	92,481
2022-05-17	58.000	58.000	57.500	57.800	55.925	79,003
2022-05-16	57.800	57.900	57.100	57.600	55.732	138,176

← NewerPage 18 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.