Powerchip Semiconductor Manufacturing Corporation (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 75.80
-0.70 (-0.92%)
Oct 5, 2026, 1:30 PM CST
TPE:6770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.00 | 77.90 | 74.20 | 76.50 | 76.50 | 2.68% | 178,851,877 |
| Oct 1, 2026 | 74.40 | 74.90 | 73.30 | 74.50 | 74.50 | -1.06% | 92,791,273 |
| Sep 30, 2026 | 73.50 | 75.40 | 73.30 | 75.30 | 75.30 | 4.15% | 136,492,400 |
| Sep 29, 2026 | 71.10 | 72.90 | 70.60 | 72.30 | 72.30 | 0.42% | 63,341,436 |
| Sep 24, 2026 | 72.00 | 72.10 | 70.50 | 72.00 | 72.00 | -1.50% | 95,241,050 |
| Sep 23, 2026 | 73.00 | 74.00 | 71.90 | 73.10 | 73.10 | 1.81% | 118,630,577 |
| Sep 22, 2026 | 73.90 | 74.70 | 71.80 | 71.80 | 71.80 | -1.24% | 95,975,202 |
| Sep 21, 2026 | 74.40 | 74.50 | 72.50 | 72.70 | 72.70 | -1.76% | 93,490,025 |
| Sep 18, 2026 | 73.00 | 74.00 | 72.70 | 74.00 | 74.00 | 3.93% | 174,718,517 |
| Sep 17, 2026 | 70.50 | 72.00 | 70.10 | 71.20 | 71.20 | 1.86% | 117,624,580 |
| Sep 16, 2026 | 67.80 | 70.00 | 67.80 | 69.90 | 69.90 | 4.48% | 91,880,819 |
| Sep 15, 2026 | 70.00 | 70.10 | 66.70 | 66.90 | 66.90 | -5.37% | 162,022,743 |
| Sep 14, 2026 | 69.00 | 71.40 | 68.10 | 70.70 | 70.70 | - | 90,532,617 |
| Sep 11, 2026 | 72.10 | 72.10 | 69.80 | 70.70 | 70.70 | -3.81% | 131,561,180 |
| Sep 10, 2026 | 72.10 | 74.20 | 71.30 | 73.50 | 73.50 | 1.52% | 144,134,387 |
| Sep 9, 2026 | 72.80 | 74.30 | 71.40 | 72.40 | 72.40 | - | 114,261,094 |
| Sep 8, 2026 | 73.20 | 75.30 | 71.90 | 72.40 | 72.40 | -0.69% | 172,801,850 |
| Sep 7, 2026 | 70.00 | 73.50 | 69.30 | 72.90 | 72.90 | 6.42% | 242,829,617 |
| Sep 4, 2026 | 69.30 | 70.00 | 67.00 | 68.50 | 68.50 | 1.03% | 85,248,242 |
| Sep 3, 2026 | 71.20 | 72.00 | 67.50 | 67.80 | 67.80 | -3.69% | 115,197,089 |
| Sep 2, 2026 | 70.10 | 71.40 | 69.20 | 70.40 | 70.40 | -0.56% | 68,830,476 |
| Sep 1, 2026 | 73.60 | 73.70 | 70.40 | 70.80 | 70.80 | -3.01% | 151,262,084 |
| Aug 31, 2026 | 69.00 | 73.20 | 68.00 | 73.00 | 73.00 | 4.29% | 207,576,800 |
| Aug 28, 2026 | 70.80 | 73.30 | 69.90 | 70.00 | 70.00 | 0.57% | 127,516,696 |
| Aug 27, 2026 | 71.30 | 72.10 | 69.60 | 69.60 | 69.60 | -0.53% | 118,625,661 |
| Aug 26, 2026 | 69.80 | 71.40 | 69.20 | 70.20 | 69.97 | 1.74% | 109,500,620 |
| Aug 25, 2026 | 70.50 | 71.00 | 66.60 | 69.00 | 68.77 | -2.54% | 158,026,446 |
| Aug 24, 2026 | 68.40 | 72.90 | 67.60 | 70.80 | 70.57 | 3.51% | 162,099,266 |
| Aug 21, 2026 | 67.00 | 68.50 | 66.50 | 68.40 | 68.18 | 1.63% | 116,273,055 |
| Aug 20, 2026 | 68.10 | 69.50 | 66.20 | 67.30 | 67.08 | 1.05% | 165,662,077 |
| Aug 19, 2026 | 67.30 | 69.60 | 66.50 | 66.60 | 66.38 | -4.45% | 176,388,814 |
| Aug 18, 2026 | 75.00 | 75.70 | 69.50 | 69.70 | 69.47 | -6.57% | 226,495,303 |
| Aug 17, 2026 | 79.90 | 79.90 | 74.20 | 74.60 | 74.36 | -4.85% | 259,955,163 |
| Aug 14, 2026 | 76.60 | 81.80 | 76.30 | 78.40 | 78.14 | 4.67% | 527,933,484 |
| Aug 13, 2026 | 75.00 | 77.40 | 72.70 | 74.90 | 74.66 | 1.63% | 471,309,109 |
| Aug 12, 2026 | 68.00 | 73.70 | 67.90 | 73.70 | 73.46 | 10.00% | 428,615,022 |
| Aug 11, 2026 | 66.40 | 67.50 | 65.30 | 67.00 | 66.78 | -0.89% | 110,831,134 |
| Aug 10, 2026 | 66.60 | 69.40 | 66.60 | 67.60 | 67.38 | 3.21% | 231,526,872 |
| Aug 7, 2026 | 67.50 | 68.40 | 65.00 | 65.50 | 65.29 | -1.65% | 218,297,117 |
| Aug 6, 2026 | 66.40 | 68.50 | 65.00 | 66.60 | 66.38 | 0.76% | 444,029,387 |
| Aug 5, 2026 | 63.40 | 66.10 | 62.20 | 66.10 | 65.88 | 9.98% | 240,801,216 |
| Aug 4, 2026 | 55.00 | 60.10 | 54.40 | 60.10 | 59.90 | 9.87% | 186,379,339 |
| Aug 3, 2026 | 54.00 | 56.60 | 53.90 | 54.70 | 54.52 | 0.37% | 207,280,186 |
| Jul 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | 9.99% | 25,422,284 |
| Jul 30, 2026 | 48.00 | 54.70 | 48.00 | 49.55 | 49.39 | -1.69% | 192,111,911 |
| Jul 29, 2026 | 55.10 | 55.20 | 50.30 | 50.40 | 50.24 | -9.68% | 158,698,474 |
| Jul 28, 2026 | 57.50 | 58.10 | 55.80 | 55.80 | 55.62 | -9.85% | 113,517,037 |
| Jul 27, 2026 | 61.60 | 62.10 | 59.00 | 61.90 | 61.70 | 0.49% | 104,654,052 |
| Jul 24, 2026 | 64.10 | 64.40 | 61.50 | 61.60 | 61.40 | -6.67% | 152,851,625 |
| Jul 23, 2026 | 68.10 | 68.50 | 64.30 | 66.00 | 65.78 | -2.80% | 117,399,235 |