Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	61.700	62.000	60.600	60.600	57.420	284,775
2022-02-14	62.400	62.400	61.900	61.900	58.652	195,162
2022-02-11	64.500	64.500	63.800	63.900	60.547	216,612
2022-02-10	65.900	65.900	64.800	65.000	61.590	106,231
2022-02-09	66.000	66.200	65.900	66.200	62.727	65,302
2022-02-08	65.000	66.300	65.000	66.100	62.632	65,804
2022-02-07	64.700	64.700	63.100	64.100	60.737	141,643
2022-01-26	65.300	65.300	64.200	64.800	61.400	206,264
2022-01-25	65.900	66.300	65.700	65.900	62.442	83,686
2022-01-24	66.300	66.300	65.500	66.200	62.727	102,551
2022-01-21	67.500	67.500	66.900	67.100	63.579	94,668
2022-01-20	67.500	67.900	67.400	67.900	64.337	39,540
2022-01-19	67.600	67.600	67.300	67.500	63.958	51,414
2022-01-18	68.200	68.300	68.100	68.100	64.527	61,486
2022-01-17	67.500	68.300	67.500	68.200	64.622	56,569
2022-01-14	68.000	68.000	67.300	67.500	63.958	65,899
2022-01-13	67.500	68.200	67.500	68.200	64.622	77,056
2022-01-12	67.500	67.500	66.900	67.000	63.485	58,976
2022-01-11	67.400	67.500	67.000	67.100	63.579	92,171
2022-01-10	66.500	67.000	66.400	66.800	63.295	113,546
2022-01-07	68.700	68.700	67.000	67.200	63.674	193,174
2022-01-06	68.700	68.700	68.300	68.400	64.811	161,676
2022-01-05	69.700	70.100	69.400	69.400	65.759	98,446
2022-01-04	70.000	70.000	69.500	69.500	65.853	174,605
2022-01-03	71.400	71.400	70.200	70.200	66.517	104,806
2021-12-30	71.600	71.600	71.500	71.500	67.748	73,330
2021-12-29	71.600	71.600	71.400	71.500	67.748	80,327
2021-12-28	71.100	71.500	71.100	71.300	67.559	87,261
2021-12-27	70.900	71.100	70.800	70.800	67.085	63,791
2021-12-24	70.500	71.000	70.400	70.500	66.801	65,840
2021-12-23	71.200	71.200	70.500	70.500	66.801	77,943
2021-12-22	71.200	71.200	71.000	71.000	67.275	75,871
2021-12-21	69.500	70.500	69.500	70.500	66.801	77,380
2021-12-20	70.000	70.100	69.300	69.400	65.759	148,324
2021-12-17	70.400	70.400	70.000	70.100	66.422	93,348
2021-12-16	71.200	71.200	70.600	70.800	67.085	78,062
2021-12-15	70.200	70.300	70.000	70.200	66.517	81,950
2021-12-14	70.300	70.500	70.000	70.000	66.327	159,328
2021-12-13	72.200	72.200	71.300	71.300	67.559	147,999
2021-12-10	70.000	73.700	70.000	72.700	68.886	220,900
2021-12-09	72.500	72.500	71.200	71.200	67.464	277,291
2021-12-08	74.100	74.100	73.000	73.000	69.170	262,212
2021-12-07	76.300	76.300	74.000	74.000	70.117	381,683
2021-12-06	74.000	76.100	74.000	75.600	71.633	452,265
2021-12-03	79.300	80.300	77.600	79.900	75.708	52,980,809
2021-12-02	77.000	79.400	76.600	78.900	74.760	42,056,470
2021-12-01	76.000	77.100	75.200	77.000	72.960	26,951,975
2021-11-30	74.500	76.400	74.400	75.900	71.918	30,178,756
2021-11-29	74.000	74.800	72.700	74.500	70.591	14,620,133
2021-11-26	75.500	75.900	73.800	74.400	70.496	18,964,316
2021-11-25	74.700	75.600	74.500	75.600	71.633	20,652,313
2021-11-24	74.400	74.800	73.900	74.500	70.591	12,452,638
2021-11-23	73.900	74.500	73.100	74.400	70.496	14,897,342
2021-11-22	73.600	75.500	73.200	73.900	70.023	26,749,565
2021-11-19	73.100	74.800	72.900	73.700	69.833	12,153,263
2021-11-18	71.300	73.300	70.900	73.000	69.170	15,115,642
2021-11-17	72.700	73.100	70.100	71.500	67.748	24,970,818
2021-11-16	74.500	75.100	72.400	72.800	68.980	28,423,695
2021-11-15	74.100	75.400	74.100	74.700	70.781	18,424,836
2021-11-12	74.600	75.700	73.600	74.000	70.117	24,071,949

← NewerPage 20 of 21 · 1,221 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.