Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.250	20.250	18.650	18.650	18.589	114,708,343
2025-02-03	19.500	20.700	19.200	20.700	20.632	190,140,299
2025-01-22	19.950	19.950	19.500	19.950	19.885	83,176,681
2025-01-21	18.150	18.150	18.150	18.150	18.091	22,396,856
2025-01-20	16.500	16.500	16.500	16.500	16.446	17,148,618
2025-01-17	14.450	15.300	14.300	15.000	14.951	25,485,817
2025-01-16	14.500	14.600	14.350	14.450	14.403	10,020,765
2025-01-15	14.100	14.400	13.900	14.300	14.253	9,148,164
2025-01-14	13.850	14.200	13.800	14.100	14.054	13,672,619
2025-01-13	14.100	14.150	13.500	13.650	13.605	25,797,589
2025-01-10	14.300	14.600	14.200	14.200	14.154	10,512,371
2025-01-09	15.100	15.150	14.250	14.300	14.253	28,827,485
2025-01-08	15.200	15.300	15.050	15.150	15.100	8,427,400
2025-01-07	16.000	16.200	15.150	15.200	15.150	20,483,942
2025-01-06	15.800	16.100	15.650	15.850	15.798	13,013,564
2025-01-03	15.800	16.200	15.600	15.600	15.549	9,856,123
2025-01-02	15.850	16.100	15.650	15.700	15.649	10,265,203
2024-12-31	15.900	16.000	15.650	15.900	15.848	10,495,050
2024-12-30	16.450	16.450	16.000	16.000	15.948	10,082,830
2024-12-27	16.550	16.550	16.100	16.550	16.496	13,411,211
2024-12-26	16.700	16.800	16.450	16.500	16.446	9,937,206
2024-12-25	17.000	17.150	16.450	16.600	16.546	22,309,051
2024-12-24	16.300	17.300	16.250	16.750	16.695	46,016,831
2024-12-23	15.500	16.000	15.500	15.900	15.848	20,472,639
2024-12-20	15.600	15.750	15.300	15.300	15.250	17,981,173
2024-12-19	15.400	16.200	15.300	15.750	15.698	24,061,128
2024-12-18	15.150	15.900	15.000	15.650	15.599	24,594,071
2024-12-17	15.200	15.450	15.050	15.100	15.051	16,756,681
2024-12-16	15.250	15.550	14.950	15.050	15.001	23,585,344
2024-12-13	15.600	15.600	15.000	15.050	15.001	33,812,395
2024-12-12	15.900	16.350	15.500	15.550	15.499	20,615,045
2024-12-11	16.700	16.700	15.750	15.750	15.698	34,456,127
2024-12-10	16.700	17.200	16.650	16.700	16.645	8,607,051
2024-12-09	16.850	17.000	16.500	16.650	16.595	10,825,445
2024-12-06	16.750	17.100	16.650	16.800	16.745	9,555,446
2024-12-05	17.050	17.100	16.700	16.700	16.645	8,899,754
2024-12-04	16.950	17.100	16.800	17.100	17.044	9,026,677
2024-12-03	16.850	17.050	16.700	16.850	16.795	11,440,492
2024-12-02	17.100	17.200	16.650	16.650	16.595	12,255,305
2024-11-29	16.700	17.000	16.650	16.950	16.895	14,839,903
2024-11-28	17.200	17.300	16.400	16.600	16.546	26,813,425
2024-11-27	17.950	18.000	17.150	17.150	17.094	22,571,491
2024-11-26	17.650	18.100	17.450	17.950	17.891	16,227,494
2024-11-25	17.750	17.900	17.450	17.600	17.542	16,944,810
2024-11-22	17.700	17.850	17.600	17.600	17.542	16,593,126
2024-11-21	17.700	17.850	17.600	17.750	17.692	10,571,845
2024-11-20	18.050	18.150	17.700	17.700	17.642	8,612,861
2024-11-19	18.150	18.300	17.900	18.050	17.991	7,402,084
2024-11-18	18.000	18.200	17.900	18.150	18.091	8,291,634
2024-11-15	17.500	18.050	17.500	17.900	17.841	7,475,316
2024-11-14	17.800	17.900	17.450	17.450	17.393	13,661,523
2024-11-13	17.800	18.050	17.600	17.800	17.742	10,488,458
2024-11-12	18.000	18.200	17.800	17.800	17.742	16,076,333
2024-11-11	18.700	18.700	18.150	18.200	18.140	11,850,798
2024-11-08	19.100	19.150	18.650	18.700	18.639	10,300,059
2024-11-07	18.250	19.200	18.150	19.000	18.938	14,839,953
2024-11-06	18.150	18.500	18.000	18.300	18.240	11,718,786
2024-11-05	18.350	18.450	18.050	18.050	17.991	10,102,508
2024-11-04	18.400	18.800	18.200	18.350	18.290	15,412,039
2024-11-01	17.550	18.400	17.350	18.400	18.340	20,800,560

← NewerPage 8 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.