Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	57.800	57.900	57.100	57.600	55.732	138,176
2022-05-13	55.100	57.100	55.100	56.600	54.764	191,819
2022-05-12	54.000	55.200	54.000	54.200	52.442	85,370
2022-05-11	53.700	54.400	53.600	54.300	52.539	56,241
2022-05-10	53.200	53.600	53.000	53.400	51.668	52,383
2022-05-09	53.600	54.000	53.500	53.900	52.152	48,605
2022-05-06	53.700	54.200	53.600	53.900	52.152	51,790
2022-05-05	54.000	54.900	53.900	54.800	53.023	103,643
2022-05-04	53.300	53.400	53.000	53.200	51.474	21,429
2022-05-03	53.400	53.600	53.000	53.000	51.281	29,544
2022-04-29	53.600	53.900	53.200	53.400	51.668	38,157
2022-04-28	51.700	53.600	51.600	52.700	50.991	56,765
2022-04-27	51.000	51.400	50.900	51.200	49.539	52,563
2022-04-26	52.500	52.500	51.800	51.900	50.217	38,720
2022-04-25	53.200	53.200	51.700	52.000	50.313	67,764
2022-04-22	53.500	54.400	53.000	54.200	52.442	58,856
2022-04-21	54.400	54.500	54.100	54.300	52.539	64,892
2022-04-20	52.000	54.800	51.800	54.600	52.829	60,432
2022-04-19	51.500	51.900	51.400	51.900	50.217	31,560
2022-04-18	51.500	51.500	51.100	51.300	49.636	44,884
2022-04-15	51.600	51.700	51.300	51.700	50.023	55,090
2022-04-14	52.400	52.400	52.000	52.100	50.410	56,475
2022-04-13	53.500	53.500	52.800	53.200	51.474	51,749
2022-04-12	52.000	52.300	51.800	51.900	50.217	44,618
2022-04-11	54.100	54.100	52.300	52.300	50.604	75,457
2022-04-08	54.500	54.500	54.100	54.300	52.539	35,940
2022-04-07	54.400	54.700	54.000	54.300	52.539	64,457
2022-04-06	52.000	54.000	52.000	54.000	52.248	69,005
2022-04-01	52.200	52.300	52.000	52.100	50.410	62,784
2022-03-31	53.400	53.400	53.000	53.000	51.281	53,505
2022-03-30	54.000	54.100	53.500	53.800	52.055	61,617
2022-03-29	53.900	54.000	53.400	53.700	51.958	44,093
2022-03-28	53.700	54.000	53.000	53.900	52.152	37,582
2022-03-25	54.600	54.600	54.100	54.200	52.442	40,718
2022-03-24	53.800	54.200	53.600	54.200	52.442	37,934
2022-03-23	54.400	54.400	54.200	54.200	52.442	49,701
2022-03-22	54.400	54.400	54.100	54.300	52.539	40,796
2022-03-21	55.000	55.100	54.400	54.400	52.635	72,219
2022-03-18	52.900	54.200	52.900	54.200	52.442	78,584
2022-03-17	52.800	53.000	52.700	52.900	51.184	61,173
2022-03-16	50.800	51.200	50.300	51.200	49.539	59,392
2022-03-15	50.800	50.800	50.200	50.500	48.862	52,496
2022-03-14	51.500	51.600	50.900	51.300	49.636	42,732
2022-03-11	51.500	51.500	51.000	51.000	49.346	56,124
2022-03-10	51.500	51.800	51.500	51.600	49.926	55,656
2022-03-09	50.100	50.400	50.000	50.300	48.668	75,552
2022-03-08	51.100	51.500	50.000	50.000	48.378	223,075
2022-03-07	52.800	52.800	51.500	51.800	50.120	184,969
2022-03-04	54.600	54.600	54.100	54.100	52.345	98,409
2022-03-03	55.900	56.100	55.300	55.600	53.797	68,571
2022-03-02	55.300	55.700	54.500	55.700	53.893	80,350
2022-03-01	54.100	56.200	54.100	56.200	54.377	91,230
2022-02-25	53.600	53.700	52.700	53.100	51.378	155,388
2022-02-24	55.700	55.700	53.500	53.600	51.861	322,889
2022-02-23	56.600	57.200	56.600	57.100	54.104	102,060
2022-02-22	58.400	58.400	56.800	56.800	53.820	287,640
2022-02-21	59.000	59.100	58.800	58.900	55.810	107,875
2022-02-18	59.000	59.500	58.900	59.400	56.283	83,979
2022-02-17	59.600	59.900	58.700	59.700	56.568	208,707
2022-02-16	61.200	61.200	59.200	59.200	56.094	472,212

← NewerPage 19 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.