Powerchip Semiconductor Manufacturing Corporation (LUX:PSMCA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 32.00
-1.40 (-4.19%)
At close: Sep 3, 2026
LUX:PSMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Sep 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Sep 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Aug 31, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| Aug 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Aug 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.20% | - |
| Aug 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 1.85% | - |
| Aug 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | -2.99% | - |
| Aug 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.33 | 3.73% | - |
| Aug 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.14 | 1.90% | - |
| Aug 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.54 | 0.64% | - |
| Aug 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | -4.27% | - |
| Aug 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | -6.82% | - |
| Aug 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.13 | -4.35% | - |
| Aug 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.73 | 5.14% | - |
| Aug 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | 1.74% | - |
| Aug 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 10.26% | - |
| Aug 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.14 | -0.64% | - |
| Aug 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | 3.29% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.34 | -1.94% | - |
| Aug 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.94 | 0.65% | - |
| Aug 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | 10.79% | - |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.75 | 10.32% | - |
| Aug 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.15 | -0.79% | - |
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.35 | 10.43% | - |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.96 | -1.71% | - |
| Jul 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | -9.30% | - |
| Jul 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.75 | -10.42% | - |
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | 0.70% | - |
| Jul 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.54 | -6.54% | - |
| Jul 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | -2.55% | - |
| Jul 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | 3.97% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 3.42% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -8.75% | - |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.94 | -10.11% | - |
| Jul 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.53 | 0.56% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.33 | 9.26% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | 0.62% | - |
| Jul 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.14 | -3.01% | - |
| Jul 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | - | - |
| Jul 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | 1.22% | - |
| Jul 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | -3.53% | - |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | -1.16% | - |
| Jul 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | -2.27% | - |
| Jul 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.13 | 0.57% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | -6.91% | - |
| Jun 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.53 | 1.08% | - |
| Jun 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.13 | 1.09% | - |
| Jun 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.73 | -6.12% | - |
| Jun 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.12 | -2.97% | - |