Powerchip Semiconductor Manufacturing Corp. (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 15.25
+0.25 (1.67%)
Aug 1, 2025, 2:38 PM CST
TPE:6770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 15.25 | 14.65 | 15.25 | 15.25 | 1.67% | 12,280,706 |
| Jul 31, 2025 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | -2.28% | 13,978,246 |
| Jul 30, 2025 | 14.90 | 15.50 | 14.80 | 15.35 | 15.35 | 3.02% | 22,192,466 |
| Jul 29, 2025 | 15.15 | 15.30 | 14.90 | 14.90 | 14.90 | -1.65% | 18,889,853 |
| Jul 28, 2025 | 15.25 | 15.35 | 15.05 | 15.15 | 15.15 | -0.98% | 16,377,474 |
| Jul 25, 2025 | 15.25 | 15.60 | 15.20 | 15.30 | 15.30 | 0.33% | 15,312,006 |
| Jul 24, 2025 | 15.65 | 15.70 | 15.20 | 15.25 | 15.25 | -2.87% | 29,756,383 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.45 | 15.70 | 15.70 | -3.38% | 41,659,580 |
| Jul 22, 2025 | 17.20 | 17.30 | 16.10 | 16.25 | 16.25 | -3.56% | 55,455,873 |
| Jul 21, 2025 | 16.60 | 17.10 | 16.35 | 16.85 | 16.85 | 1.20% | 21,052,848 |
| Jul 18, 2025 | 16.80 | 16.95 | 16.50 | 16.65 | 16.65 | - | 16,691,906 |
| Jul 17, 2025 | 16.25 | 16.75 | 16.15 | 16.65 | 16.65 | 2.46% | 18,698,631 |
| Jul 16, 2025 | 16.20 | 16.40 | 16.20 | 16.25 | 16.25 | -0.31% | 11,204,061 |
| Jul 15, 2025 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 9,673,864 |
| Jul 14, 2025 | 16.25 | 16.35 | 15.90 | 16.20 | 16.20 | 0.31% | 13,647,353 |
| Jul 11, 2025 | 15.70 | 16.20 | 15.65 | 16.15 | 16.15 | 3.53% | 22,721,505 |
| Jul 10, 2025 | 16.00 | 16.15 | 15.60 | 15.60 | 15.60 | -2.19% | 19,567,599 |
| Jul 9, 2025 | 16.25 | 16.35 | 15.85 | 15.95 | 15.95 | -1.85% | 30,313,845 |
| Jul 8, 2025 | 17.20 | 17.20 | 16.25 | 16.25 | 16.25 | -6.07% | 46,555,982 |
| Jul 7, 2025 | 17.50 | 17.50 | 16.80 | 17.30 | 17.30 | -1.98% | 49,693,713 |
| Jul 4, 2025 | 17.80 | 18.60 | 17.40 | 17.65 | 17.65 | - | 206,015,674 |
| Jul 3, 2025 | 17.20 | 17.65 | 16.30 | 17.65 | 17.65 | 9.97% | 99,255,086 |
| Jul 2, 2025 | 15.60 | 16.05 | 15.30 | 16.05 | 16.05 | 3.55% | 27,204,569 |
| Jul 1, 2025 | 15.40 | 15.60 | 15.35 | 15.50 | 15.50 | 0.65% | 8,548,031 |
| Jun 30, 2025 | 15.45 | 15.55 | 15.30 | 15.40 | 15.40 | -0.32% | 7,862,855 |
| Jun 27, 2025 | 15.55 | 15.75 | 15.35 | 15.45 | 15.45 | 0.32% | 8,993,203 |
| Jun 26, 2025 | 15.50 | 15.90 | 15.40 | 15.40 | 15.40 | - | 15,114,744 |
| Jun 25, 2025 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | - | 11,450,404 |
| Jun 24, 2025 | 15.15 | 15.50 | 15.10 | 15.40 | 15.40 | 3.36% | 15,503,712 |
| Jun 23, 2025 | 14.65 | 14.95 | 14.50 | 14.90 | 14.90 | -0.67% | 11,790,846 |
| Jun 20, 2025 | 15.35 | 15.55 | 14.75 | 15.00 | 15.00 | -2.60% | 21,239,630 |
| Jun 19, 2025 | 16.15 | 16.15 | 15.30 | 15.40 | 15.40 | -3.45% | 34,636,022 |
| Jun 18, 2025 | 15.00 | 16.00 | 14.95 | 15.95 | 15.95 | 6.33% | 21,863,527 |
| Jun 17, 2025 | 15.10 | 15.40 | 14.95 | 15.00 | 15.00 | 0.67% | 9,531,064 |
| Jun 16, 2025 | 15.00 | 15.15 | 14.80 | 14.90 | 14.90 | -0.67% | 8,070,363 |
| Jun 13, 2025 | 15.60 | 15.65 | 15.00 | 15.00 | 15.00 | -5.06% | 18,485,913 |
| Jun 12, 2025 | 15.65 | 15.85 | 15.55 | 15.80 | 15.80 | 0.96% | 11,335,305 |
| Jun 11, 2025 | 15.85 | 15.90 | 15.60 | 15.65 | 15.65 | -0.95% | 11,261,877 |
| Jun 10, 2025 | 15.70 | 16.05 | 15.65 | 15.80 | 15.80 | 0.96% | 13,102,421 |
| Jun 9, 2025 | 15.65 | 15.75 | 15.30 | 15.65 | 15.65 | 0.64% | 12,265,858 |
| Jun 6, 2025 | 15.00 | 15.75 | 14.90 | 15.55 | 15.55 | 3.32% | 16,650,736 |
| Jun 5, 2025 | 14.90 | 15.35 | 14.80 | 15.05 | 15.05 | 1.01% | 10,059,778 |
| Jun 4, 2025 | 14.75 | 15.20 | 14.75 | 14.90 | 14.90 | 2.05% | 10,682,230 |
| Jun 3, 2025 | 15.00 | 15.15 | 14.60 | 14.60 | 14.60 | -1.02% | 8,709,474 |
| Jun 2, 2025 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -4.84% | 14,526,068 |
| May 29, 2025 | 15.65 | 15.80 | 15.40 | 15.50 | 15.50 | 0.65% | 12,510,408 |
| May 28, 2025 | 15.70 | 16.10 | 15.35 | 15.40 | 15.40 | -0.96% | 17,800,593 |
| May 27, 2025 | 15.55 | 15.80 | 15.40 | 15.55 | 15.55 | 0.65% | 13,746,014 |
| May 26, 2025 | 15.55 | 15.60 | 15.35 | 15.45 | 15.45 | - | 7,671,980 |
| May 23, 2025 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | -0.96% | 7,955,100 |