Powerchip Semiconductor Manufacturing Corp. (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 28.65
+0.65 (2.32%)
Oct 23, 2025, 2:38 PM CST
TPE:6770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.40 | 28.90 | 27.35 | 28.65 | 28.65 | 2.32% | 186,811,585 |
| Oct 22, 2025 | 28.50 | 29.20 | 28.00 | 28.00 | 28.00 | -8.79% | 277,459,776 |
| Oct 21, 2025 | 30.45 | 30.75 | 29.45 | 30.70 | 30.70 | 1.32% | 182,443,230 |
| Oct 20, 2025 | 30.50 | 31.30 | 29.45 | 30.30 | 30.30 | 2.71% | 246,606,181 |
| Oct 17, 2025 | 28.50 | 30.75 | 28.30 | 29.50 | 29.50 | 2.43% | 250,893,662 |
| Oct 16, 2025 | 28.50 | 30.25 | 28.45 | 28.80 | 28.80 | 3.60% | 292,728,145 |
| Oct 15, 2025 | 28.35 | 28.45 | 27.40 | 27.80 | 27.80 | 1.83% | 138,777,196 |
| Oct 14, 2025 | 30.60 | 31.00 | 27.30 | 27.30 | 27.30 | -6.67% | 294,354,305 |
| Oct 13, 2025 | 27.55 | 29.30 | 27.45 | 29.25 | 29.25 | -3.47% | 205,759,888 |
| Oct 9, 2025 | 31.50 | 32.00 | 30.20 | 30.30 | 30.30 | -2.26% | 329,804,510 |
| Oct 8, 2025 | 29.10 | 31.35 | 28.55 | 31.00 | 31.00 | 3.68% | 384,462,583 |
| Oct 7, 2025 | 27.80 | 29.90 | 27.65 | 29.90 | 29.90 | 9.93% | 366,193,981 |
| Oct 3, 2025 | 27.50 | 28.40 | 26.85 | 27.20 | 27.20 | -1.81% | 253,574,999 |
| Oct 2, 2025 | 30.10 | 30.10 | 27.40 | 27.70 | 27.70 | -0.72% | 439,718,290 |
| Oct 1, 2025 | 25.40 | 27.90 | 25.20 | 27.90 | 27.90 | 9.84% | 404,766,975 |
| Sep 30, 2025 | 25.35 | 25.40 | 24.95 | 25.40 | 25.40 | 9.96% | 152,663,085 |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Sep 26, 2025 | 22.75 | 23.50 | 22.20 | 23.10 | 23.10 | - | 121,113,225 |
| Sep 25, 2025 | 23.00 | 24.00 | 22.95 | 23.10 | 23.10 | -3.14% | 122,208,828 |
| Sep 24, 2025 | 23.70 | 24.70 | 22.90 | 23.85 | 23.85 | 1.71% | 362,241,550 |
| Sep 23, 2025 | 21.65 | 23.45 | 21.65 | 23.45 | 23.45 | 9.84% | 259,556,236 |
| Sep 22, 2025 | 22.05 | 22.60 | 21.15 | 21.35 | 21.35 | -3.39% | 137,319,084 |
| Sep 19, 2025 | 22.80 | 23.15 | 22.00 | 22.10 | 22.10 | -1.34% | 314,213,408 |
| Sep 18, 2025 | 21.25 | 22.40 | 20.95 | 22.40 | 22.40 | 9.80% | 325,493,680 |
| Sep 17, 2025 | 18.60 | 20.40 | 18.60 | 20.40 | 20.40 | 9.97% | 163,960,094 |
| Sep 16, 2025 | 17.85 | 18.90 | 17.60 | 18.55 | 18.55 | 3.92% | 75,708,624 |
| Sep 15, 2025 | 18.10 | 18.25 | 17.60 | 17.85 | 17.85 | -0.56% | 54,123,964 |
| Sep 12, 2025 | 17.50 | 18.90 | 17.45 | 17.95 | 17.95 | 4.36% | 201,622,206 |
| Sep 11, 2025 | 16.80 | 17.40 | 16.60 | 17.20 | 17.20 | 2.99% | 46,594,823 |
| Sep 10, 2025 | 16.65 | 16.90 | 16.30 | 16.70 | 16.70 | 1.21% | 24,495,267 |
| Sep 9, 2025 | 16.55 | 16.70 | 16.25 | 16.50 | 16.50 | -0.30% | 15,531,911 |
| Sep 8, 2025 | 16.25 | 16.95 | 16.25 | 16.55 | 16.55 | 3.12% | 50,800,717 |
| Sep 5, 2025 | 15.80 | 16.20 | 15.75 | 16.05 | 16.05 | 2.23% | 18,322,440 |
| Sep 4, 2025 | 15.50 | 15.90 | 15.45 | 15.70 | 15.70 | 2.28% | 10,902,508 |
| Sep 3, 2025 | 15.45 | 15.70 | 15.30 | 15.35 | 15.35 | -0.32% | 9,065,626 |
| Sep 2, 2025 | 15.85 | 16.05 | 15.35 | 15.40 | 15.40 | -2.22% | 10,566,333 |
| Sep 1, 2025 | 15.90 | 15.95 | 15.65 | 15.75 | 15.75 | -0.94% | 8,642,048 |
| Aug 29, 2025 | 16.15 | 16.50 | 15.90 | 15.90 | 15.90 | -0.93% | 16,472,548 |
| Aug 28, 2025 | 15.95 | 16.10 | 15.85 | 16.05 | 16.05 | 1.26% | 11,201,897 |
| Aug 27, 2025 | 15.95 | 16.15 | 15.80 | 15.85 | 15.85 | 0.32% | 12,712,227 |
| Aug 26, 2025 | 15.75 | 15.90 | 15.70 | 15.80 | 15.80 | - | 8,063,411 |
| Aug 25, 2025 | 15.95 | 16.20 | 15.80 | 15.80 | 15.80 | 0.64% | 14,110,976 |
| Aug 22, 2025 | 15.90 | 15.95 | 15.60 | 15.70 | 15.70 | -1.26% | 8,199,786 |
| Aug 21, 2025 | 15.50 | 16.00 | 15.50 | 15.90 | 15.90 | 2.91% | 13,533,401 |
| Aug 20, 2025 | 15.90 | 15.90 | 15.35 | 15.45 | 15.45 | -2.83% | 13,145,177 |
| Aug 19, 2025 | 16.00 | 16.25 | 15.70 | 15.90 | 15.90 | - | 13,939,064 |
| Aug 18, 2025 | 15.65 | 15.90 | 15.55 | 15.90 | 15.90 | 1.92% | 19,004,833 |
| Aug 15, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | - | 12,628,189 |
| Aug 14, 2025 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 1.96% | 17,598,535 |
| Aug 13, 2025 | 15.40 | 15.70 | 15.25 | 15.30 | 15.30 | - | 16,756,833 |