Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.400	14.650	13.800	14.100	14.054	13,987,254
2025-05-02	14.350	14.400	14.200	14.250	14.203	8,399,830
2025-04-30	14.400	14.450	14.150	14.150	14.104	10,018,189
2025-04-29	14.400	14.500	14.100	14.400	14.353	13,567,135
2025-04-28	14.050	14.200	13.900	14.150	14.104	7,653,121
2025-04-25	14.300	14.350	13.950	14.000	13.954	10,872,602
2025-04-24	14.500	14.550	14.000	14.000	13.954	9,717,104
2025-04-23	14.150	14.550	14.100	14.400	14.353	17,546,236
2025-04-22	13.700	13.950	13.350	13.700	13.655	8,210,328
2025-04-21	14.200	14.250	13.800	13.800	13.755	6,587,557
2025-04-18	14.150	14.400	14.100	14.100	14.054	7,579,420
2025-04-17	14.000	14.250	13.850	14.100	14.054	9,924,271
2025-04-16	14.250	14.300	14.000	14.100	14.054	17,186,096
2025-04-15	14.350	14.500	14.150	14.450	14.403	12,059,758
2025-04-14	14.000	14.700	13.950	14.200	14.154	26,001,723
2025-04-11	13.000	13.650	12.300	13.650	13.605	22,279,088
2025-04-10	13.100	13.100	13.100	13.100	13.057	5,038,707
2025-04-09	13.100	13.150	11.950	11.950	11.911	40,647,949
2025-04-08	13.100	13.700	12.900	13.250	13.207	41,168,839
2025-04-07	14.300	14.300	14.300	14.300	14.253	5,712,387
2025-04-02	15.700	16.000	15.400	15.850	15.798	13,663,656
2025-04-01	15.500	15.900	15.400	15.700	15.649	15,973,426
2025-03-31	15.800	15.850	15.150	15.200	15.150	26,359,250
2025-03-28	17.000	17.100	16.350	16.350	16.296	16,644,564
2025-03-27	17.050	17.400	16.800	17.100	17.044	12,684,620
2025-03-26	17.300	17.550	17.200	17.200	17.144	6,964,288
2025-03-25	17.750	17.950	17.200	17.200	17.144	14,594,575
2025-03-24	17.900	18.000	17.600	17.600	17.542	9,792,739
2025-03-21	18.200	18.200	17.750	17.850	17.792	18,093,370
2025-03-20	17.950	18.350	17.950	18.150	18.091	14,056,961
2025-03-19	18.000	18.250	17.800	17.800	17.742	13,149,613
2025-03-18	18.050	18.250	17.800	17.950	17.891	12,140,700
2025-03-17	18.200	18.350	17.850	17.950	17.891	14,498,294
2025-03-14	17.750	18.200	17.550	18.000	17.941	18,690,090
2025-03-13	18.400	18.500	17.700	17.700	17.642	22,753,648
2025-03-12	18.050	18.600	17.800	18.300	18.240	29,990,721
2025-03-11	18.200	18.200	17.650	18.050	17.991	29,403,015
2025-03-10	18.050	18.950	18.050	18.600	18.539	31,038,072
2025-03-07	18.000	18.350	17.900	17.950	17.891	13,450,934
2025-03-06	18.750	18.800	18.050	18.050	17.991	17,081,790
2025-03-05	17.950	18.600	17.850	18.600	18.539	19,073,049
2025-03-04	17.200	18.000	17.150	18.000	17.941	15,674,131
2025-03-03	18.100	18.100	17.600	17.600	17.542	23,294,496
2025-02-27	18.500	18.750	18.200	18.350	18.290	20,065,934
2025-02-26	18.850	18.950	18.500	18.500	18.439	27,505,770
2025-02-25	18.500	19.050	18.400	19.000	18.938	34,861,968
2025-02-24	18.550	18.850	18.400	18.700	18.639	17,302,542
2025-02-21	18.350	18.800	18.350	18.650	18.589	22,285,312
2025-02-20	19.000	19.150	18.400	18.450	18.390	35,148,279
2025-02-19	18.400	19.100	18.400	18.900	18.838	45,924,681
2025-02-18	18.450	18.700	18.250	18.450	18.390	26,205,474
2025-02-17	18.350	18.850	18.000	18.450	18.390	48,835,974
2025-02-14	17.750	18.550	17.600	18.350	18.290	56,873,378
2025-02-13	17.450	18.700	17.300	18.150	18.091	73,853,418
2025-02-12	17.550	17.650	17.200	17.200	17.144	31,647,361
2025-02-11	17.250	18.250	17.100	17.550	17.493	67,853,516
2025-02-10	17.300	17.400	16.750	16.850	16.795	47,529,422
2025-02-07	18.100	18.150	17.500	17.600	17.542	46,085,161
2025-02-06	18.650	18.850	17.700	18.300	18.240	68,508,909
2025-02-05	18.800	19.000	18.300	18.550	18.489	53,651,568

← NewerPage 7 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.