Powerchip Semiconductor Manufacturing Corp. (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 25.40
+2.30 (9.96%)
Sep 30, 2025, 1:30 PM CST
TPE:6770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.35 | 25.40 | 24.95 | 25.40 | 25.40 | 9.96% | 151,689,091 |
| 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 |
| Aug 12, 2025 | 15.00 | 15.40 | 15.00 | 15.30 | 15.30 | 2.00% | 13,523,023 |
| Aug 11, 2025 | 14.95 | 15.05 | 14.75 | 15.00 | 15.00 | 0.67% | 10,182,339 |
| Aug 8, 2025 | 14.80 | 15.25 | 14.80 | 14.90 | 14.90 | 0.34% | 15,406,611 |
| Aug 7, 2025 | 15.10 | 15.20 | 14.85 | 14.85 | 14.85 | -1.33% | 12,264,942 |
| Aug 6, 2025 | 15.30 | 15.30 | 14.95 | 15.05 | 15.05 | -1.63% | 12,524,983 |
| Aug 5, 2025 | 15.00 | 15.60 | 15.00 | 15.30 | 15.30 | 2.34% | 16,284,982 |
| Aug 4, 2025 | 14.85 | 15.00 | 14.70 | 14.95 | 14.95 | -1.97% | 24,325,554 |
| Aug 1, 2025 | 14.80 | 15.25 | 14.65 | 15.25 | 15.25 | 1.67% | 12,302,378 |
| 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 |