Powerchip Semiconductor Manufacturing Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 74.600 | 75.900 | 73.000 | 74.200 | 70.307 | 24,631,729 |
| 2021-11-10 | 75.300 | 76.600 | 73.900 | 75.200 | 71.254 | 37,984,276 |
| 2021-11-09 | 71.000 | 75.300 | 70.800 | 75.300 | 71.349 | 74,719,573 |
| 2021-11-08 | 68.500 | 70.900 | 68.300 | 70.900 | 67.180 | 38,325,678 |
| 2021-11-05 | 68.300 | 69.400 | 67.900 | 68.900 | 65.285 | 17,151,540 |
| 2021-11-04 | 68.000 | 68.800 | 67.100 | 68.100 | 64.527 | 11,134,687 |
| 2021-11-03 | 68.000 | 68.700 | 67.600 | 68.000 | 64.432 | 9,998,051 |
| 2021-11-02 | 66.900 | 68.700 | 66.900 | 68.000 | 64.432 | 20,415,960 |
| 2021-11-01 | 66.300 | 67.200 | 65.900 | 67.200 | 63.674 | 7,480,920 |
| 2021-10-29 | 66.700 | 66.800 | 65.700 | 66.300 | 62.821 | 7,630,437 |
| 2021-10-28 | 68.000 | 68.000 | 65.300 | 66.700 | 63.200 | 17,222,034 |
| 2021-10-27 | 66.900 | 68.500 | 66.600 | 68.300 | 64.716 | 18,523,860 |
| 2021-10-26 | 62.500 | 67.200 | 62.300 | 67.000 | 63.485 | 25,056,902 |
← NewerPage 21 of 21 · 1,213 trading days
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.