Powerchip Semiconductor Manufacturing Corp. (LUX:PSMCA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 26.20
+0.20 (0.77%)
At close: Apr 28, 2026
LUX:PSMCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 9.62% | - |
| Jan 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.88% | - |
| Dec 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Dec 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Dec 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Dec 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Dec 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 10.29% | - |
| Dec 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| Dec 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Dec 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Dec 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Dec 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Dec 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.06% | - |