Powerchip Semiconductor Manufacturing Corporation (TPE:6770)
Taiwan · Delayed Price · Currency is TWD 66.40
+0.20 (0.30%)
Oct 22, 2026, 2:39 PM CST
TPE:6770 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 68.80 | 69.90 | 66.40 | 66.40 | 66.40 | 0.30% | 113,091,204 |
| Oct 21, 2026 | 66.30 | 66.60 | 65.30 | 66.20 | 66.20 | 3.28% | 49,700,463 |
| Oct 20, 2026 | 64.70 | 66.00 | 64.10 | 64.10 | 64.10 | -1.84% | 74,140,553 |
| Oct 19, 2026 | 64.60 | 65.70 | 63.00 | 65.30 | 65.30 | -2.97% | 104,868,713 |
| Oct 16, 2026 | 67.70 | 69.40 | 67.10 | 67.30 | 67.30 | 1.66% | 76,521,568 |
| Oct 15, 2026 | 68.00 | 68.30 | 66.00 | 66.20 | 66.20 | -6.76% | 150,194,228 |
| Oct 14, 2026 | 68.00 | 71.50 | 67.20 | 71.00 | 71.00 | 5.19% | 106,437,316 |
| Oct 13, 2026 | 70.10 | 70.10 | 66.80 | 67.50 | 67.50 | -5.46% | 175,787,050 |
| Oct 12, 2026 | 71.50 | 72.20 | 70.70 | 71.40 | 71.40 | -1.11% | 52,858,363 |
| Oct 8, 2026 | 73.50 | 75.40 | 72.00 | 72.20 | 72.20 | -0.55% | 114,313,740 |
| Oct 7, 2026 | 74.30 | 74.80 | 72.40 | 72.60 | 72.60 | -2.29% | 92,620,796 |
| Oct 6, 2026 | 75.90 | 76.00 | 74.20 | 74.30 | 74.30 | -1.98% | 67,681,469 |
| Oct 5, 2026 | 77.90 | 78.10 | 75.20 | 75.80 | 75.80 | -0.92% | 125,964,867 |
| 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% | 136,960,155 |
| 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% | 95,567,951 |
| 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 |