Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	67.000	68.500	61.600	62.600	62.395	182,416,278
2026-01-20	58.500	68.200	58.500	68.200	67.977	195,267,350
2026-01-19	62.000	62.000	62.000	62.000	61.797	24,159,520
2026-01-16	53.000	56.400	52.500	56.400	56.215	110,873,464
2026-01-15	51.000	51.300	49.850	51.300	51.132	54,236,143
2026-01-14	50.700	51.300	50.100	50.600	50.434	46,510,142
2026-01-13	51.000	51.000	48.000	50.700	50.534	73,960,843
2026-01-12	49.000	50.000	48.000	49.800	49.637	70,940,203
2026-01-09	48.000	49.450	44.700	47.500	47.344	101,242,544
2026-01-08	48.600	50.200	47.300	49.650	49.487	310,713,584
2026-01-07	50.000	50.500	48.000	49.200	49.039	535,325,591
2026-01-06	43.500	47.750	43.100	47.750	47.594	447,327,296
2026-01-05	43.600	44.700	42.600	43.450	43.308	389,177,520
2026-01-02	39.850	42.200	39.300	42.100	41.962	352,857,727
2025-12-31	40.800	41.300	39.550	39.550	39.420	194,157,015
2025-12-30	39.700	41.100	39.500	40.250	40.118	210,185,132
2025-12-29	40.450	40.650	39.200	39.650	39.520	155,446,006
2025-12-26	41.550	42.200	40.000	40.050	39.919	314,496,918
2025-12-24	39.350	40.400	38.500	40.400	40.268	261,731,116
2025-12-23	41.950	42.200	38.800	39.000	38.872	539,300,263
2025-12-22	38.800	40.450	38.750	40.450	40.318	477,376,736
2025-12-19	36.650	37.350	35.200	36.800	36.679	336,341,381
2025-12-18	34.750	35.900	34.700	35.500	35.384	221,716,222
2025-12-17	34.100	35.000	33.300	34.800	34.686	156,274,375
2025-12-16	34.700	34.700	33.200	33.800	33.689	123,835,171
2025-12-15	34.300	35.250	33.100	34.950	34.836	127,423,185
2025-12-12	34.000	35.800	34.000	35.100	34.985	222,708,400
2025-12-11	35.200	35.500	33.800	33.800	33.689	149,124,741
2025-12-10	35.800	36.500	34.200	34.700	34.586	259,847,330
2025-12-09	34.650	35.500	34.300	35.300	35.184	261,044,778
2025-12-08	33.350	34.750	33.250	34.150	34.038	251,293,364
2025-12-05	32.150	33.100	31.700	32.900	32.792	109,410,515
2025-12-04	32.200	32.500	31.450	32.300	32.194	101,699,922
2025-12-03	33.000	33.350	32.050	32.100	31.995	123,097,768
2025-12-02	34.400	34.500	32.750	32.800	32.693	214,310,269
2025-12-01	34.500	35.000	33.100	34.000	33.889	164,700,403
2025-11-28	33.300	34.900	32.800	34.100	33.988	208,217,839
2025-11-27	32.250	33.300	32.250	33.150	33.041	136,640,285
2025-11-26	33.750	33.750	31.000	31.650	31.546	230,260,670
2025-11-25	33.600	34.200	33.000	33.300	33.191	174,398,006
2025-11-24	33.700	34.300	32.000	32.100	31.995	217,048,963
2025-11-21	33.500	34.250	32.000	33.000	32.892	271,984,541
2025-11-20	36.850	37.550	33.450	35.400	35.284	497,717,420
2025-11-19	35.500	38.450	34.950	35.350	35.234	519,343,046
2025-11-18	34.800	37.000	34.550	35.900	35.782	467,809,288
2025-11-17	35.850	36.650	34.200	35.000	34.885	265,534,847
2025-11-14	33.800	35.300	33.000	34.150	34.038	248,325,964
2025-11-13	36.900	37.750	34.800	35.650	35.533	617,710,393
2025-11-12	33.450	36.500	32.750	36.500	36.380	499,495,620
2025-11-11	31.850	34.400	31.500	33.200	33.091	529,164,465
2025-11-10	30.950	32.100	30.000	31.550	31.447	233,705,451
2025-11-07	30.800	31.350	30.200	30.550	30.450	121,062,501
2025-11-06	30.650	31.500	30.150	31.250	31.148	209,909,996
2025-11-05	28.000	30.150	27.900	29.950	29.852	176,872,426
2025-11-04	30.300	30.650	29.000	29.050	28.955	177,475,714
2025-11-03	31.850	32.450	30.100	30.100	30.001	235,952,795
2025-10-31	32.950	33.000	31.500	31.500	31.397	197,455,702
2025-10-30	32.900	34.100	32.400	33.050	32.942	407,145,447
2025-10-29	32.000	33.400	30.550	32.250	32.144	388,352,347
2025-10-28	32.150	33.600	31.500	31.950	31.845	588,996,015

← NewerPage 4 of 5 · 241 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.