Powerchip Semiconductor Manufacturing Corporation (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 71.20
+2.80 (4.09%)
Aug 24, 2026, 12:15 PM CST
TPE:6770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 67.00 | 68.50 | 66.50 | 68.40 | 68.40 | 1.63% | 116,273,055 |
| Aug 20, 2026 | 68.10 | 69.50 | 66.20 | 67.30 | 67.30 | 1.05% | 165,662,077 |
| Aug 19, 2026 | 67.30 | 69.60 | 66.50 | 66.60 | 66.60 | -4.45% | 176,388,814 |
| Aug 18, 2026 | 75.00 | 75.70 | 69.50 | 69.70 | 69.70 | -6.57% | 226,495,303 |
| Aug 17, 2026 | 79.90 | 79.90 | 74.20 | 74.60 | 74.60 | -4.85% | 259,294,300 |
| Aug 14, 2026 | 76.60 | 81.80 | 76.30 | 78.40 | 78.40 | 4.67% | 527,933,484 |
| Aug 13, 2026 | 75.00 | 77.40 | 72.70 | 74.90 | 74.90 | 1.63% | 471,309,109 |
| Aug 12, 2026 | 68.00 | 73.70 | 67.90 | 73.70 | 73.70 | 10.00% | 428,615,000 |
| Aug 11, 2026 | 66.40 | 67.50 | 65.30 | 67.00 | 67.00 | -0.89% | 110,508,100 |
| Aug 10, 2026 | 66.60 | 69.40 | 66.60 | 67.60 | 67.60 | 3.21% | 231,183,300 |
| Aug 7, 2026 | 67.50 | 68.40 | 65.00 | 65.50 | 65.50 | -1.65% | 217,761,500 |
| Aug 6, 2026 | 66.40 | 68.50 | 65.00 | 66.60 | 66.60 | 0.76% | 444,029,387 |
| Aug 5, 2026 | 63.40 | 66.10 | 62.20 | 66.10 | 66.10 | 9.98% | 240,573,100 |
| Aug 4, 2026 | 55.00 | 60.10 | 54.40 | 60.10 | 60.10 | 9.87% | 185,911,915 |
| Aug 3, 2026 | 54.00 | 56.60 | 53.90 | 54.70 | 54.70 | 0.37% | 207,129,700 |
| Jul 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 9.99% | 24,865,545 |
| Jul 30, 2026 | 48.00 | 54.70 | 48.00 | 49.55 | 49.55 | -1.69% | 192,111,911 |
| Jul 29, 2026 | 55.10 | 55.20 | 50.30 | 50.40 | 50.40 | -9.68% | 158,698,474 |
| Jul 28, 2026 | 57.50 | 58.10 | 55.80 | 55.80 | 55.80 | -9.85% | 113,366,200 |
| Jul 27, 2026 | 61.60 | 62.10 | 59.00 | 61.90 | 61.90 | 0.49% | 104,504,600 |
| Jul 24, 2026 | 64.10 | 64.40 | 61.50 | 61.60 | 61.60 | -6.67% | 152,851,625 |
| Jul 23, 2026 | 68.10 | 68.50 | 64.30 | 66.00 | 66.00 | -2.80% | 117,399,235 |
| Jul 22, 2026 | 67.80 | 69.60 | 67.10 | 67.90 | 67.90 | 4.30% | 169,007,700 |
| Jul 21, 2026 | 64.00 | 65.10 | 63.00 | 65.10 | 65.10 | 3.33% | 126,328,100 |
| Jul 20, 2026 | 68.30 | 68.30 | 62.20 | 63.00 | 63.00 | -8.56% | 179,760,556 |
| Jul 17, 2026 | 72.40 | 73.40 | 68.90 | 68.90 | 68.90 | -9.93% | 271,610,140 |
| Jul 16, 2026 | 74.90 | 79.50 | 74.80 | 76.50 | 76.50 | 0.53% | 446,262,954 |
| Jul 15, 2026 | 74.00 | 76.10 | 73.80 | 76.10 | 76.10 | 9.97% | 197,554,900 |
| Jul 14, 2026 | 69.00 | 70.40 | 63.40 | 69.20 | 69.20 | 0.29% | 175,067,600 |
| Jul 13, 2026 | 72.40 | 73.00 | 68.10 | 69.00 | 69.00 | -2.95% | 117,782,988 |
| Jul 9, 2026 | 71.50 | 74.30 | 70.90 | 71.10 | 71.10 | -0.14% | 149,875,667 |
| Jul 8, 2026 | 70.80 | 71.50 | 67.10 | 71.20 | 71.20 | 1.57% | 139,218,171 |
| Jul 7, 2026 | 73.00 | 74.30 | 69.70 | 70.10 | 70.10 | -3.44% | 161,027,500 |
| Jul 6, 2026 | 74.20 | 77.40 | 72.50 | 72.60 | 72.60 | -1.09% | 153,798,168 |
| Jul 3, 2026 | 73.30 | 75.10 | 72.10 | 73.40 | 73.40 | -1.74% | 101,737,426 |
| Jul 2, 2026 | 70.40 | 75.80 | 70.30 | 74.70 | 74.70 | 0.54% | 155,504,558 |
| Jul 1, 2026 | 80.20 | 80.50 | 72.70 | 74.30 | 74.30 | -6.78% | 264,774,867 |
| Jun 30, 2026 | 79.90 | 80.40 | 77.80 | 79.70 | 79.70 | 1.01% | 196,559,800 |
| Jun 29, 2026 | 79.90 | 82.30 | 77.60 | 78.90 | 78.90 | 0.77% | 219,783,000 |
| Jun 26, 2026 | 83.20 | 85.20 | 78.10 | 78.30 | 78.30 | -5.89% | 324,473,415 |
| Jun 25, 2026 | 89.30 | 89.30 | 82.80 | 83.20 | 83.20 | -2.92% | 455,149,811 |
| Jun 24, 2026 | 78.00 | 85.70 | 77.20 | 85.70 | 85.70 | 9.03% | 469,917,030 |
| Jun 23, 2026 | 82.80 | 86.10 | 78.30 | 78.60 | 78.60 | -3.68% | 502,473,034 |
| Jun 22, 2026 | 79.50 | 81.60 | 78.50 | 81.60 | 81.60 | 9.97% | 133,236,652 |
| Jun 18, 2026 | 71.50 | 75.30 | 70.70 | 74.20 | 74.20 | 5.70% | 245,700,000 |
| Jun 17, 2026 | 70.10 | 72.50 | 69.40 | 70.20 | 70.20 | -1.13% | 185,810,800 |
| Jun 16, 2026 | 75.00 | 77.60 | 71.00 | 71.00 | 71.00 | -3.14% | 290,905,700 |
| Jun 15, 2026 | 69.60 | 73.90 | 69.60 | 73.30 | 73.30 | 9.08% | 87,139,870 |
| Jun 12, 2026 | 68.00 | 68.00 | 67.00 | 67.20 | 67.20 | 4.35% | 65,105,100 |
| Jun 11, 2026 | 62.60 | 65.10 | 62.10 | 64.40 | 64.40 | - | 70,706,900 |