Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 32.20
+1.80 (5.92%)
At close: May 25, 2026
LUX:PSMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 8.57% | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| May 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| May 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -6.12% | - |
| May 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| May 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| May 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| May 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| May 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 10.07% | - |
| May 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.11% | - |
| May 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| May 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Apr 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Apr 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -7.35% | - |
| Apr 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 5.43% | - |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Apr 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Apr 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Apr 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -6.62% | - |
| Apr 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.09% | - |
| Apr 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Apr 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.82% | - |
| Mar 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| 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% | - |