Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.800	55.200	53.500	53.500	53.325	63,666,631
2026-04-28	55.200	55.700	54.200	55.000	54.820	101,666,278
2026-04-27	53.300	56.200	53.000	54.500	54.321	145,171,547
2026-04-24	53.800	53.800	51.600	52.900	52.727	81,283,272
2026-04-23	58.900	59.100	52.000	52.900	52.727	209,440,294
2026-04-22	56.000	58.500	54.900	57.000	56.813	219,996,918
2026-04-21	52.500	54.300	52.500	54.000	53.823	109,355,837
2026-04-20	52.700	52.900	51.000	51.400	51.232	99,368,654
2026-04-17	53.600	54.300	52.500	52.600	52.428	87,074,889
2026-04-16	53.300	54.300	52.400	54.000	53.823	85,975,346
2026-04-15	55.800	56.200	53.100	53.200	53.026	101,747,295
2026-04-14	55.500	56.400	54.500	54.600	54.421	109,787,192
2026-04-13	55.400	55.500	53.600	54.500	54.321	101,937,555
2026-04-10	54.900	57.000	54.100	55.400	55.219	134,034,940
2026-04-09	58.000	58.000	53.800	54.000	53.823	134,072,246
2026-04-08	55.900	57.900	55.800	57.600	57.411	115,253,686
2026-04-07	55.000	55.400	52.700	54.000	53.823	96,302,858
2026-04-02	56.500	57.200	53.500	53.500	53.325	155,762,985
2026-04-01	57.000	57.000	54.300	54.900	54.720	148,151,777
2026-03-31	55.000	55.700	52.400	53.100	52.926	207,091,698
2026-03-30	57.500	60.100	57.000	58.100	57.910	206,031,533
2026-03-27	60.500	61.200	57.100	59.200	59.006	222,663,654
2026-03-26	65.300	67.500	62.800	62.800	62.594	289,190,595
2026-03-25	64.100	66.200	62.100	65.000	64.787	278,832,681
2026-03-24	71.300	71.400	62.500	62.700	62.495	369,690,172
2026-03-23	71.000	72.300	68.600	69.100	68.874	243,486,481
2026-03-20	77.100	78.000	71.700	75.500	75.253	529,033,042
2026-03-19	70.100	77.800	68.600	75.000	74.754	513,362,980
2026-03-18	76.000	76.200	70.700	71.900	71.664	404,267,429
2026-03-17	67.100	71.700	66.800	71.700	71.465	393,355,372
2026-03-16	65.700	67.400	65.100	65.200	64.986	254,597,003
2026-03-13	62.000	64.800	61.900	64.300	64.089	135,963,192
2026-03-12	66.600	66.800	63.100	63.100	62.893	171,086,491
2026-03-11	64.000	67.500	63.500	66.300	66.083	169,992,993
2026-03-10	63.800	64.200	60.500	62.200	61.996	140,297,005
2026-03-09	58.000	59.400	57.900	59.400	59.205	135,415,285
2026-03-06	63.900	66.300	63.300	64.300	64.089	144,135,138
2026-03-05	66.400	67.400	63.400	64.400	64.189	211,842,643
2026-03-04	63.200	65.400	61.400	61.400	61.199	210,778,981
2026-03-03	76.200	77.000	67.400	68.200	67.977	373,534,446
2026-03-02	71.400	77.800	71.400	74.800	74.555	248,095,174
2026-02-26	76.800	78.900	75.400	76.700	76.449	322,304,137
2026-02-25	74.700	77.000	72.600	76.800	76.548	487,502,723
2026-02-24	67.900	73.700	66.100	73.700	73.459	337,047,858
2026-02-23	65.800	68.900	65.300	67.000	66.781	257,714,887
2026-02-11	63.000	65.500	62.800	63.100	62.893	214,396,111
2026-02-10	64.300	65.900	62.600	64.300	64.089	192,703,938
2026-02-09	67.800	68.500	63.700	63.800	63.591	294,168,948
2026-02-06	62.700	66.300	60.000	63.500	63.292	340,736,299
2026-02-05	63.000	64.700	61.500	62.800	62.594	203,499,311
2026-02-04	60.000	65.600	59.900	65.600	65.385	223,557,376
2026-02-03	66.000	67.400	57.900	59.700	59.504	308,535,252
2026-02-02	66.300	66.900	62.600	62.600	62.395	282,567,486
2026-01-30	65.100	70.700	65.100	69.500	69.272	502,280,824
2026-01-29	67.000	69.500	63.300	65.100	64.887	592,076,349
2026-01-28	61.700	65.400	61.700	65.400	65.186	361,651,007
2026-01-27	60.600	62.100	57.700	59.500	59.305	265,557,670
2026-01-26	58.500	63.700	58.500	60.600	60.402	316,571,827
2026-01-23	64.800	64.800	58.200	58.500	58.308	335,348,044
2026-01-22	66.100	66.200	62.700	63.600	63.392	102,573,491

← NewerPage 3 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.