Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 15.00
+0.10 (0.67%)
At close: Oct 21, 2025
LUX:PSMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -8.67% | - |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Oct 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.99% | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Oct 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 9.70% | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 10.40% | - |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 9.65% | - |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 9.43% | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8.82% | - |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.27% | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Sep 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Sep 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Sep 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Sep 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Aug 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Aug 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Aug 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |