Powerchip Semiconductor Manufacturing Corp. 6770
TWSE · Taiwan · Electronic Technology
TWD 74.70+0.20 (+0.27%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 74.50 | -1.06% | TWD 74.40 | TWD 74.90 | TWD 73.30 | 92.12M |
| 2026-09-30 | TWD 75.30 | +4.15% | TWD 73.50 | TWD 75.40 | TWD 73.30 | 135.33M |
| 2026-09-29 | TWD 72.30 | +0.42% | TWD 71.10 | TWD 72.90 | TWD 70.60 | 62.92M |
| 2026-09-24 | TWD 72.00 | -1.50% | TWD 72.00 | TWD 72.10 | TWD 70.50 | 94.55M |
| 2026-09-23 | TWD 73.10 | +1.81% | TWD 73.00 | TWD 74.00 | TWD 71.90 | 117.99M |
| 2026-09-22 | TWD 71.80 | -1.24% | TWD 73.90 | TWD 74.70 | TWD 71.80 | 95.23M |
| 2026-09-21 | TWD 72.70 | -1.76% | TWD 74.40 | TWD 74.50 | TWD 72.50 | 92.90M |
| 2026-09-18 | TWD 74.00 | +3.93% | TWD 73.00 | TWD 74.00 | TWD 72.70 | 173.01M |
| 2026-09-17 | TWD 71.20 | +1.86% | TWD 70.50 | TWD 72.00 | TWD 70.10 | 116.83M |
| 2026-09-16 | TWD 69.90 | +4.48% | TWD 67.80 | TWD 70.00 | TWD 67.80 | 91.39M |
| 2026-09-15 | TWD 66.90 | -5.37% | TWD 70.00 | TWD 70.10 | TWD 66.70 | 160.24M |
| 2026-09-14 | TWD 70.70 | 0.00% | TWD 69.00 | TWD 71.40 | TWD 68.10 | 90.01M |
| 2026-09-11 | TWD 70.70 | -3.81% | TWD 72.10 | TWD 72.10 | TWD 69.80 | 130.73M |
| 2026-09-10 | TWD 73.50 | +1.52% | TWD 72.10 | TWD 74.20 | TWD 71.30 | 143.18M |
| 2026-09-09 | TWD 72.40 | 0.00% | TWD 72.80 | TWD 74.30 | TWD 71.40 | 113.67M |
| 2026-09-08 | TWD 72.40 | -0.69% | TWD 73.20 | TWD 75.30 | TWD 71.90 | 171.96M |
| 2026-09-07 | TWD 72.90 | +6.42% | TWD 70.00 | TWD 73.50 | TWD 69.30 | 240.66M |
| 2026-09-04 | TWD 68.50 | +1.03% | TWD 69.30 | TWD 70.00 | TWD 67.00 | 84.57M |
| 2026-09-03 | TWD 67.80 | -3.69% | TWD 71.20 | TWD 72.00 | TWD 67.50 | 114.01M |
| 2026-09-02 | TWD 70.40 | -0.56% | TWD 70.10 | TWD 71.40 | TWD 69.20 | 68.39M |
| 2026-09-01 | TWD 70.80 | -3.01% | TWD 73.60 | TWD 73.70 | TWD 70.40 | 149.81M |
| 2026-08-31 | TWD 73.00 | +4.29% | TWD 69.00 | TWD 73.20 | TWD 68.00 | 206.57M |
| 2026-08-28 | TWD 70.00 | +0.57% | TWD 70.80 | TWD 73.30 | TWD 69.90 | 126.83M |
| 2026-08-27 | TWD 69.60 | -0.85% | TWD 71.30 | TWD 72.10 | TWD 69.60 | 117.91M |
| 2026-08-26 | TWD 70.20 | +1.74% | TWD 69.80 | TWD 71.40 | TWD 69.20 | 108.78M |
| 2026-08-25 | TWD 69.00 | -2.54% | TWD 70.50 | TWD 71.00 | TWD 66.60 | 156.76M |
| 2026-08-24 | TWD 70.80 | +3.51% | TWD 68.40 | TWD 72.90 | TWD 67.60 | 161.03M |
| 2026-08-21 | TWD 68.40 | +1.63% | TWD 67.00 | TWD 68.50 | TWD 66.50 | 115.67M |
| 2026-08-20 | TWD 67.30 | +1.05% | TWD 68.10 | TWD 69.50 | TWD 66.20 | 164.80M |
| 2026-08-19 | TWD 66.60 | -4.45% | TWD 67.30 | TWD 69.60 | TWD 66.50 | 174.56M |
| 2026-08-18 | TWD 69.70 | -6.57% | TWD 75.00 | TWD 75.70 | TWD 69.50 | 224.15M |
| 2026-08-17 | TWD 74.60 | -4.85% | TWD 79.90 | TWD 79.90 | TWD 74.20 | 258.13M |
| 2026-08-14 | TWD 78.40 | +4.67% | TWD 76.60 | TWD 81.80 | TWD 76.30 | 524.44M |
| 2026-08-13 | TWD 74.90 | +1.63% | TWD 75.00 | TWD 77.40 | TWD 72.70 | 469.21M |
| 2026-08-12 | TWD 73.70 | +10.00% | TWD 68.00 | TWD 73.70 | TWD 67.90 | 425.85M |
| 2026-08-11 | TWD 67.00 | -0.89% | TWD 66.40 | TWD 67.50 | TWD 65.30 | 110.24M |
| 2026-08-10 | TWD 67.60 | +3.21% | TWD 66.60 | TWD 69.40 | TWD 66.60 | 230.55M |
| 2026-08-07 | TWD 65.50 | -1.65% | TWD 67.50 | TWD 68.40 | TWD 65.00 | 217.34M |
| 2026-08-06 | TWD 66.60 | +0.76% | TWD 66.40 | TWD 68.50 | TWD 65.00 | 442.76M |
| 2026-08-05 | TWD 66.10 | +9.98% | TWD 63.40 | TWD 66.10 | TWD 62.20 | 239.77M |
| 2026-08-04 | TWD 60.10 | +9.87% | TWD 55.00 | TWD 60.10 | TWD 54.40 | 185.61M |
| 2026-08-03 | TWD 54.70 | +0.37% | TWD 54.00 | TWD 56.60 | TWD 53.90 | 206.30M |
| 2026-07-31 | TWD 54.50 | +9.99% | TWD 54.50 | TWD 54.50 | TWD 54.50 | 25.18M |
| 2026-07-30 | TWD 49.55 | -1.69% | TWD 48.00 | TWD 54.70 | TWD 48.00 | 191.24M |
| 2026-07-29 | TWD 50.40 | -9.68% | TWD 55.10 | TWD 55.20 | TWD 50.30 | 157.44M |
| 2026-07-28 | TWD 55.80 | -9.85% | TWD 57.50 | TWD 58.10 | TWD 55.80 | 112.42M |
| 2026-07-27 | TWD 61.90 | +0.49% | TWD 61.60 | TWD 62.10 | TWD 59.00 | 103.93M |
| 2026-07-24 | TWD 61.60 | -6.67% | TWD 64.10 | TWD 64.40 | TWD 61.50 | 151.52M |
| 2026-07-23 | TWD 66.00 | -2.80% | TWD 68.10 | TWD 68.50 | TWD 64.30 | 116.60M |
| 2026-07-22 | TWD 67.90 | +4.30% | TWD 67.80 | TWD 69.60 | TWD 67.10 | 168.66M |
| 2026-07-21 | TWD 65.10 | +3.33% | TWD 64.00 | TWD 65.10 | TWD 63.00 | 125.67M |
| 2026-07-20 | TWD 63.00 | -8.56% | TWD 68.30 | TWD 68.30 | TWD 62.20 | 178.46M |
| 2026-07-17 | TWD 68.90 | -9.93% | TWD 72.40 | TWD 73.40 | TWD 68.90 | 269.60M |
| 2026-07-16 | TWD 76.50 | +0.53% | TWD 74.90 | TWD 79.50 | TWD 74.80 | 444.50M |
| 2026-07-15 | TWD 76.10 | +9.97% | TWD 74.00 | TWD 76.10 | TWD 73.80 | 196.05M |
| 2026-07-14 | TWD 69.20 | +0.29% | TWD 69.00 | TWD 70.40 | TWD 63.40 | 174.06M |
| 2026-07-13 | TWD 69.00 | -2.95% | TWD 72.40 | TWD 73.00 | TWD 68.10 | 116.87M |
| 2026-07-10 | TWD 71.10 | 0.00% | TWD 71.10 | TWD 71.10 | TWD 71.10 | 0 |
| 2026-07-09 | TWD 71.10 | -0.14% | TWD 71.50 | TWD 74.30 | TWD 70.90 | 149.18M |
| 2026-07-08 | TWD 71.20 | +1.57% | TWD 70.80 | TWD 71.50 | TWD 67.10 | 138.42M |
| 2026-07-07 | TWD 70.10 | -3.44% | TWD 73.00 | TWD 74.30 | TWD 69.70 | 160.08M |
| 2026-07-06 | TWD 72.60 | -1.09% | TWD 74.20 | TWD 77.40 | TWD 72.50 | 152.66M |
| 2026-07-03 | TWD 73.40 | -1.74% | TWD 73.30 | TWD 75.10 | TWD 72.10 | 100.83M |
| 2026-07-02 | TWD 74.70 | +0.54% | TWD 70.40 | TWD 75.80 | TWD 70.30 | 154.63M |
| 2026-07-01 | TWD 74.30 | -6.78% | TWD 80.20 | TWD 80.50 | TWD 72.70 | 262.15M |
| 2026-06-30 | TWD 79.70 | +1.01% | TWD 79.90 | TWD 80.40 | TWD 77.80 | 196.10M |
| 2026-06-29 | TWD 78.90 | +0.77% | TWD 79.90 | TWD 82.30 | TWD 77.60 | 219.00M |
| 2026-06-26 | TWD 78.30 | -5.89% | TWD 83.20 | TWD 85.20 | TWD 78.10 | 330.62M |
| 2026-06-25 | TWD 83.20 | -2.92% | TWD 89.30 | TWD 89.30 | TWD 82.80 | 469.67M |
| 2026-06-24 | TWD 85.70 | +9.03% | TWD 78.00 | TWD 85.70 | TWD 77.20 | 466.86M |
| 2026-06-23 | TWD 78.60 | -3.68% | TWD 82.80 | TWD 86.10 | TWD 78.30 | 499.18M |
| 2026-06-22 | TWD 81.60 | +9.97% | TWD 79.50 | TWD 81.60 | TWD 78.50 | 131.39M |
| 2026-06-18 | TWD 74.20 | +5.70% | TWD 71.50 | TWD 75.30 | TWD 70.70 | 244.02M |
| 2026-06-17 | TWD 70.20 | -1.13% | TWD 70.10 | TWD 72.50 | TWD 69.40 | 184.40M |
| 2026-06-16 | TWD 71.00 | -3.14% | TWD 75.00 | TWD 77.60 | TWD 71.00 | 289.16M |
| 2026-06-15 | TWD 73.30 | +9.08% | TWD 69.60 | TWD 73.90 | TWD 69.60 | 86.01M |
| 2026-06-12 | TWD 67.20 | +4.35% | TWD 68.00 | TWD 68.00 | TWD 67.00 | 64.46M |
| 2026-06-11 | TWD 64.40 | 0.00% | TWD 62.60 | TWD 65.10 | TWD 62.10 | 69.91M |
| 2026-06-10 | TWD 64.40 | -9.93% | TWD 67.00 | TWD 67.80 | TWD 64.40 | 130.23M |
| 2026-06-09 | TWD 71.50 | +5.93% | TWD 70.40 | TWD 71.50 | TWD 69.90 | 56.56M |
| 2026-06-08 | TWD 67.50 | -9.52% | TWD 67.20 | TWD 68.30 | TWD 67.20 | 98.48M |
| 2026-06-05 | TWD 74.60 | -7.90% | TWD 77.00 | TWD 77.00 | TWD 73.00 | 104.02M |
| 2026-06-04 | TWD 81.00 | -4.26% | TWD 82.90 | TWD 83.40 | TWD 80.20 | 71.09M |
| 2026-06-03 | TWD 84.60 | -1.51% | TWD 88.00 | TWD 88.00 | TWD 84.10 | 60.30M |
| 2026-06-02 | TWD 85.90 | -1.26% | TWD 87.00 | TWD 88.60 | TWD 83.70 | 99.62M |
| 2026-06-01 | TWD 87.00 | -1.92% | TWD 93.20 | TWD 94.50 | TWD 87.00 | 764.62M |
| 2026-05-29 | TWD 88.70 | +9.91% | TWD 85.40 | TWD 88.70 | TWD 78.80 | 825.22M |
| 2026-05-28 | TWD 80.70 | +7.89% | TWD 75.60 | TWD 82.20 | TWD 73.50 | 735.55M |
| 2026-05-27 | TWD 74.80 | +5.65% | TWD 75.90 | TWD 77.00 | TWD 72.60 | 412.22M |
| 2026-05-26 | TWD 70.80 | +4.73% | TWD 69.90 | TWD 73.60 | TWD 68.00 | 351.95M |