Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.500	31.500	30.500	31.500	31.397	347,845,869
2025-10-23	27.400	28.900	27.350	28.650	28.556	186,811,585
2025-10-22	28.500	29.200	28.000	28.000	27.908	277,459,776
2025-10-21	30.450	30.750	29.450	30.700	30.599	182,443,230
2025-10-20	30.500	31.300	29.450	30.300	30.201	246,606,181
2025-10-17	28.500	30.750	28.300	29.500	29.403	250,893,662
2025-10-16	28.500	30.250	28.450	28.800	28.706	292,728,145
2025-10-15	28.350	28.450	27.400	27.800	27.709	138,777,196
2025-10-14	30.600	31.000	27.300	27.300	27.211	294,354,305
2025-10-13	27.550	29.300	27.450	29.250	29.154	205,759,888
2025-10-09	31.500	32.000	30.200	30.300	30.201	329,804,510
2025-10-08	29.100	31.350	28.550	31.000	30.898	384,462,583
2025-10-07	27.800	29.900	27.650	29.900	29.802	366,193,981
2025-10-03	27.500	28.400	26.850	27.200	27.111	253,574,999
2025-10-02	30.100	30.100	27.400	27.700	27.609	439,718,290
2025-10-01	25.400	27.900	25.200	27.900	27.809	404,766,975
2025-09-30	25.350	25.400	24.950	25.400	25.317	152,664,035
2025-09-26	22.750	23.500	22.200	23.100	23.024	121,113,225
2025-09-25	23.000	24.000	22.950	23.100	23.024	122,208,828
2025-09-24	23.700	24.700	22.900	23.850	23.772	362,241,550
2025-09-23	21.650	23.450	21.650	23.450	23.373	259,556,236
2025-09-22	22.050	22.600	21.150	21.350	21.280	137,319,084
2025-09-19	22.800	23.150	22.000	22.100	22.028	314,213,408
2025-09-18	21.250	22.400	20.950	22.400	22.327	325,493,680
2025-09-17	18.600	20.400	18.600	20.400	20.333	163,960,094
2025-09-16	17.850	18.900	17.600	18.550	18.489	75,708,624
2025-09-15	18.100	18.250	17.600	17.850	17.792	54,123,964
2025-09-12	17.500	18.900	17.450	17.950	17.891	201,622,206
2025-09-11	16.800	17.400	16.600	17.200	17.144	46,594,823
2025-09-10	16.650	16.900	16.300	16.700	16.645	24,495,267
2025-09-09	16.550	16.700	16.250	16.500	16.446	15,531,911
2025-09-08	16.250	16.950	16.250	16.550	16.496	50,800,717
2025-09-05	15.800	16.200	15.750	16.050	15.997	18,322,440
2025-09-04	15.500	15.900	15.450	15.700	15.649	10,902,508
2025-09-03	15.450	15.700	15.300	15.350	15.300	9,065,626
2025-09-02	15.850	16.050	15.350	15.400	15.350	10,566,333
2025-09-01	15.900	15.950	15.650	15.750	15.698	8,642,048
2025-08-29	16.150	16.500	15.900	15.900	15.848	16,472,548
2025-08-28	15.950	16.100	15.850	16.050	15.997	11,201,897
2025-08-27	15.950	16.150	15.800	15.850	15.798	12,712,227
2025-08-26	15.750	15.900	15.700	15.800	15.748	8,063,411
2025-08-25	15.950	16.200	15.800	15.800	15.748	14,110,976
2025-08-22	15.900	15.950	15.600	15.700	15.649	8,199,786
2025-08-21	15.500	16.000	15.500	15.900	15.848	13,533,401
2025-08-20	15.900	15.900	15.350	15.450	15.399	13,145,177
2025-08-19	16.000	16.250	15.700	15.900	15.848	13,939,064
2025-08-18	15.650	15.900	15.550	15.900	15.848	19,004,833
2025-08-15	15.700	15.700	15.400	15.600	15.549	12,628,189
2025-08-14	15.300	15.700	15.300	15.600	15.549	17,598,535
2025-08-13	15.400	15.700	15.250	15.300	15.250	16,756,833
2025-08-12	15.000	15.400	15.000	15.300	15.250	13,523,023
2025-08-11	14.950	15.050	14.750	15.000	14.951	10,182,339
2025-08-08	14.800	15.250	14.800	14.900	14.851	15,406,611
2025-08-07	15.100	15.200	14.850	14.850	14.801	12,264,942
2025-08-06	15.300	15.300	14.950	15.050	15.001	12,524,983
2025-08-05	15.000	15.600	15.000	15.300	15.250	16,284,982
2025-08-04	14.850	15.000	14.700	14.950	14.901	24,325,554
2025-08-01	14.800	15.250	14.650	15.250	15.200	12,302,378
2025-07-31	15.300	15.350	15.000	15.000	14.951	13,978,246
2025-07-30	14.900	15.500	14.800	15.350	15.300	22,192,466

← NewerPage 5 of 21 · 1,213 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.