Powerchip Semiconductor Manufacturing Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.650	18.750	18.000	18.000	17.941	24,767,835
2024-10-29	18.900	18.950	18.500	18.550	18.489	16,182,857
2024-10-28	19.250	19.350	18.750	19.000	18.938	31,050,359
2024-10-25	19.700	19.800	19.200	19.300	19.237	21,715,657
2024-10-24	20.050	20.100	19.700	19.700	19.636	15,042,861
2024-10-23	20.350	20.750	20.000	20.000	19.935	25,623,247
2024-10-22	20.050	20.200	19.850	20.050	19.984	7,223,552
2024-10-21	19.950	20.100	19.850	20.050	19.984	8,080,809
2024-10-18	20.400	20.400	19.900	19.900	19.835	11,260,228
2024-10-17	19.900	20.400	19.900	20.300	20.234	10,867,930
2024-10-16	20.050	20.050	19.750	19.850	19.785	14,120,120
2024-10-15	20.150	20.350	20.150	20.250	20.184	6,798,807
2024-10-14	20.150	20.200	20.000	20.150	20.084	5,498,881
2024-10-11	20.300	20.300	20.100	20.150	20.084	5,280,022
2024-10-09	20.600	20.700	20.100	20.100	20.034	8,511,957
2024-10-08	20.650	20.700	20.250	20.550	20.483	10,801,654
2024-10-07	20.650	20.800	20.450	20.700	20.632	8,749,820
2024-10-04	20.800	20.850	20.300	20.600	20.533	13,892,942
2024-10-01	21.500	21.500	20.850	20.900	20.832	16,240,731
2024-09-30	21.800	21.800	21.300	21.600	21.529	12,624,305
2024-09-27	21.700	22.200	21.650	22.000	21.928	29,409,144
2024-09-26	21.550	21.650	21.100	21.150	21.081	8,345,635
2024-09-25	21.050	21.600	21.000	21.350	21.280	16,338,994
2024-09-24	20.850	20.850	20.600	20.850	20.782	5,557,674
2024-09-23	20.900	20.950	20.700	20.800	20.732	6,727,302
2024-09-20	20.850	21.050	20.700	20.700	20.632	11,042,283
2024-09-19	20.450	20.750	20.300	20.600	20.533	7,917,782
2024-09-18	20.950	20.950	20.450	20.500	20.433	8,155,648
2024-09-16	20.600	20.800	20.550	20.800	20.732	7,348,546
2024-09-13	20.350	20.550	20.300	20.500	20.433	5,095,779
2024-09-12	20.700	20.700	20.300	20.350	20.283	9,305,166
2024-09-11	19.800	20.200	19.800	20.000	19.935	9,332,992
2024-09-10	20.100	20.150	19.600	19.650	19.586	9,759,196
2024-09-09	19.600	20.100	19.550	20.000	19.935	13,967,633
2024-09-06	20.650	20.950	20.200	20.300	20.234	15,459,472
2024-09-05	20.600	21.100	20.300	20.350	20.283	21,891,981
2024-09-04	19.750	20.050	19.100	19.800	19.735	25,292,205
2024-09-03	21.200	21.400	20.700	20.700	20.632	12,671,659
2024-09-02	21.700	21.700	21.150	21.150	21.081	10,730,730
2024-08-30	21.600	21.750	21.450	21.600	21.529	7,924,740
2024-08-29	21.350	21.500	21.250	21.500	21.430	6,879,640
2024-08-28	21.600	21.700	21.450	21.550	21.479	6,537,929
2024-08-27	21.900	21.900	21.500	21.700	21.629	7,616,736
2024-08-26	21.600	22.200	21.600	21.850	21.778	9,462,520
2024-08-23	21.650	21.700	21.250	21.500	21.430	10,203,327
2024-08-22	21.850	22.100	21.700	21.850	21.778	5,778,580
2024-08-21	22.000	22.050	21.700	21.750	21.679	8,305,472
2024-08-20	22.250	22.350	21.950	22.000	21.928	6,168,646
2024-08-19	21.900	22.150	21.900	22.000	21.928	4,840,074
2024-08-16	22.350	22.400	22.000	22.050	21.978	9,035,691
2024-08-15	22.250	22.250	21.850	21.950	21.878	7,586,631
2024-08-14	22.200	22.550	22.050	22.200	22.127	11,312,443
2024-08-13	22.200	22.200	21.650	21.850	21.778	9,013,345
2024-08-12	21.700	22.200	21.650	22.000	21.928	9,763,402
2024-08-09	21.250	21.850	21.150	21.450	21.380	19,266,555
2024-08-08	20.650	21.200	20.600	20.850	20.782	10,530,649
2024-08-07	20.500	21.500	20.500	21.300	21.230	18,052,037
2024-08-06	21.100	21.400	19.650	20.350	20.283	32,077,790
2024-08-05	22.600	22.650	20.900	20.950	20.881	43,266,129
2024-08-02	23.250	23.600	23.000	23.200	23.124	14,461,486

← NewerPage 9 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.