Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 27.80
-1.60 (-5.44%)
At close: Mar 27, 2026
LUX:PSMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -9.82% | - |
| Mar 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -7.91% | - |
| Mar 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Mar 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Mar 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 10.46% | - |
| Mar 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.73% | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6.80% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | - |
| Mar 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.28% | - |
| Mar 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Mar 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.94% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -9.55% | - |
| Mar 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.55% | - |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 10.00% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Feb 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Feb 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Feb 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Feb 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 9.86% | - |
| Feb 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -9.70% | - |
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | - |
| Jan 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jan 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 10.56% | - |
| Jan 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Jan 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -7.95% | - |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -8.02% | - |
| Jan 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 10.20% | - |
| Jan 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 9.70% | - |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.84% | - |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jan 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |