Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.150	15.300	14.900	14.900	14.851	18,889,853
2025-07-28	15.250	15.350	15.050	15.150	15.100	16,377,474
2025-07-25	15.250	15.600	15.200	15.300	15.250	15,312,006
2025-07-24	15.650	15.700	15.200	15.250	15.200	29,756,383
2025-07-23	15.800	15.800	15.450	15.700	15.649	41,659,580
2025-07-22	17.200	17.300	16.100	16.250	16.197	55,455,873
2025-07-21	16.600	17.100	16.350	16.850	16.795	21,052,848
2025-07-18	16.800	16.950	16.500	16.650	16.595	16,691,906
2025-07-17	16.250	16.750	16.150	16.650	16.595	18,698,631
2025-07-16	16.200	16.400	16.200	16.250	16.197	11,204,061
2025-07-15	16.100	16.400	16.100	16.300	16.247	9,673,864
2025-07-14	16.250	16.350	15.900	16.200	16.147	13,647,353
2025-07-11	15.700	16.200	15.650	16.150	16.097	22,721,505
2025-07-10	16.000	16.150	15.600	15.600	15.549	19,567,599
2025-07-09	16.250	16.350	15.850	15.950	15.898	30,313,845
2025-07-08	17.200	17.200	16.250	16.250	16.197	46,555,982
2025-07-07	17.500	17.500	16.800	17.300	17.243	49,693,713
2025-07-04	17.800	18.600	17.400	17.650	17.592	206,015,674
2025-07-03	17.200	17.650	16.300	17.650	17.592	99,255,086
2025-07-02	15.600	16.050	15.300	16.050	15.997	27,204,569
2025-07-01	15.400	15.600	15.350	15.500	15.449	8,548,031
2025-06-30	15.450	15.550	15.300	15.400	15.350	7,862,855
2025-06-27	15.550	15.750	15.350	15.450	15.399	8,993,203
2025-06-26	15.500	15.900	15.400	15.400	15.350	15,114,744
2025-06-25	15.600	15.600	15.300	15.400	15.350	11,450,404
2025-06-24	15.150	15.500	15.100	15.400	15.350	15,503,712
2025-06-23	14.650	14.950	14.500	14.900	14.851	11,790,846
2025-06-20	15.350	15.550	14.750	15.000	14.951	21,293,630
2025-06-19	16.150	16.150	15.300	15.400	15.350	34,636,022
2025-06-18	15.000	16.000	14.950	15.950	15.898	21,863,527
2025-06-17	15.100	15.400	14.950	15.000	14.951	9,531,064
2025-06-16	15.000	15.150	14.800	14.900	14.851	8,070,363
2025-06-13	15.600	15.650	15.000	15.000	14.951	18,485,913
2025-06-12	15.650	15.850	15.550	15.800	15.748	11,335,305
2025-06-11	15.850	15.900	15.600	15.650	15.599	11,261,877
2025-06-10	15.700	16.050	15.650	15.800	15.748	13,102,421
2025-06-09	15.650	15.750	15.300	15.650	15.599	12,265,858
2025-06-06	15.000	15.750	14.900	15.550	15.499	16,650,736
2025-06-05	14.900	15.350	14.800	15.050	15.001	10,059,778
2025-06-04	14.750	15.200	14.750	14.900	14.851	10,682,230
2025-06-03	15.000	15.150	14.600	14.600	14.552	8,709,474
2025-06-02	15.500	15.500	14.750	14.750	14.702	14,526,068
2025-05-29	15.650	15.800	15.400	15.500	15.449	12,510,408
2025-05-28	15.700	16.100	15.350	15.400	15.350	17,800,593
2025-05-27	15.550	15.800	15.400	15.550	15.499	13,746,014
2025-05-26	15.550	15.600	15.350	15.450	15.399	7,671,980
2025-05-23	15.600	15.650	15.450	15.450	15.399	7,955,100
2025-05-22	15.500	15.600	15.300	15.600	15.549	8,588,527
2025-05-21	15.550	15.750	15.400	15.700	15.649	8,036,229
2025-05-20	15.500	15.750	15.400	15.550	15.499	13,634,578
2025-05-19	15.250	15.650	15.100	15.300	15.250	10,288,972
2025-05-16	15.600	15.600	15.300	15.300	15.250	13,792,391
2025-05-15	16.050	16.100	15.550	15.650	15.599	13,942,725
2025-05-14	16.050	16.200	15.700	16.000	15.948	18,258,839
2025-05-13	15.950	16.300	15.750	16.000	15.948	32,900,444
2025-05-12	14.700	15.300	14.600	15.250	15.200	18,341,654
2025-05-09	14.250	14.500	14.150	14.500	14.453	12,227,068
2025-05-08	14.200	14.450	14.150	14.150	14.104	7,716,967
2025-05-07	14.250	14.350	14.050	14.100	14.054	5,756,512
2025-05-06	14.200	14.200	14.000	14.100	14.054	5,197,943

← NewerPage 6 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.