Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	61.600	62.100	59.000	61.900	61.697	104,654,052
2026-07-24	64.100	64.400	61.500	61.600	61.398	152,851,625
2026-07-23	68.100	68.500	64.300	66.000	65.784	117,399,235
2026-07-22	67.800	69.600	67.100	67.900	67.678	169,362,718
2026-07-21	64.000	65.100	63.000	65.100	64.887	126,328,180
2026-07-20	68.300	68.300	62.200	63.000	62.794	179,760,556
2026-07-17	72.400	73.400	68.900	68.900	68.674	273,270,140
2026-07-16	74.900	79.500	74.800	76.500	76.249	446,262,954
2026-07-15	74.000	76.100	73.800	76.100	75.851	197,628,288
2026-07-14	69.000	70.400	63.400	69.200	68.973	175,281,346
2026-07-13	72.400	73.000	68.100	69.000	68.774	117,782,988
2026-07-09	71.500	74.300	70.900	71.100	70.867	156,986,667
2026-07-08	70.800	71.500	67.100	71.200	70.967	139,718,171
2026-07-07	73.000	74.300	69.700	70.100	69.870	161,281,480
2026-07-06	74.200	77.400	72.500	72.600	72.362	153,798,168
2026-07-03	73.300	75.100	72.100	73.400	73.160	101,737,426
2026-07-02	70.400	75.800	70.300	74.700	74.455	155,504,558
2026-07-01	80.200	80.500	72.700	74.300	74.057	264,774,867
2026-06-30	79.900	80.400	77.800	79.700	79.439	197,058,093
2026-06-29	79.900	82.300	77.600	78.900	78.642	220,163,758
2026-06-26	83.200	85.200	78.100	78.300	78.044	332,913,359
2026-06-25	89.300	89.300	82.800	83.200	82.927	479,667,659
2026-06-24	78.000	85.700	77.200	85.700	85.419	476,043,030
2026-06-23	82.800	86.100	78.300	78.600	78.343	504,938,034
2026-06-22	79.500	81.600	78.500	81.600	81.333	133,236,652
2026-06-18	71.500	75.300	70.700	74.200	73.957	245,700,060
2026-06-17	70.100	72.500	69.400	70.200	69.970	187,705,638
2026-06-16	75.000	77.600	71.000	71.000	70.767	291,491,338
2026-06-15	69.600	73.900	69.600	73.300	73.060	87,139,878
2026-06-12	68.000	68.000	67.000	67.200	66.980	65,105,100
2026-06-11	62.600	65.100	62.100	64.400	64.189	70,706,900
2026-06-10	67.000	67.800	64.400	64.400	64.189	132,801,225
2026-06-09	70.400	71.500	69.900	71.500	71.266	57,680,845
2026-06-08	67.200	68.300	67.200	67.500	67.279	104,480,847
2026-06-05	77.000	77.000	73.000	74.600	74.356	112,133,197
2026-06-04	82.900	83.400	80.200	81.000	80.735	73,514,423
2026-06-03	88.000	88.000	84.100	84.600	84.323	64,659,229
2026-06-02	87.000	88.600	83.700	85.900	85.619	106,203,381
2026-06-01	93.200	94.500	87.000	87.000	86.715	770,941,542
2026-05-29	85.400	88.700	78.800	88.700	88.409	829,646,406
2026-05-28	75.600	82.200	73.500	80.700	80.436	742,969,935
2026-05-27	75.900	77.000	72.600	74.800	74.555	414,941,224
2026-05-26	69.900	73.600	68.000	70.800	70.568	354,361,201
2026-05-25	65.000	68.200	62.300	67.600	67.379	321,963,402
2026-05-22	60.300	64.800	60.200	63.800	63.591	218,295,235
2026-05-21	59.300	61.200	58.900	59.100	58.906	96,108,084
2026-05-20	58.700	59.400	56.600	57.800	57.611	84,341,651
2026-05-19	61.500	62.300	58.100	58.500	58.308	143,820,864
2026-05-18	62.000	63.100	59.200	62.000	61.797	127,532,182
2026-05-15	63.000	67.000	62.300	62.800	62.594	356,822,147
2026-05-14	61.800	63.400	60.800	62.200	61.996	196,451,270
2026-05-13	60.700	60.800	59.000	60.500	60.302	118,112,300
2026-05-12	63.000	63.300	60.400	62.100	61.897	170,376,997
2026-05-11	64.900	66.000	62.500	62.500	62.295	283,121,477
2026-05-08	65.000	66.500	60.100	61.400	61.199	442,180,347
2026-05-07	60.500	63.900	58.000	63.900	63.691	312,338,758
2026-05-06	58.800	59.800	56.300	58.100	57.910	255,770,836
2026-05-05	53.400	55.500	52.900	55.400	55.219	106,346,121
2026-05-04	52.700	53.500	51.600	53.100	52.926	97,020,345
2026-04-30	53.900	54.000	51.800	51.900	51.730	94,428,431

← NewerPage 2 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.