Powerchip Semiconductor Manufacturing Corp. (TPE:6770)
Taiwan
· Delayed Price · Currency is TWD 59.40
-4.90 (-7.62%)
Mar 9, 2026, 1:30 PM CST
TPE:6770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.90 | 66.30 | 63.30 | 64.30 | 64.30 | -0.16% | 144,135,100 |
| Mar 5, 2026 | 66.40 | 67.40 | 63.40 | 64.40 | 64.40 | 4.89% | 211,842,600 |
| Mar 4, 2026 | 63.20 | 65.40 | 61.40 | 61.40 | 61.40 | -9.97% | 210,778,900 |
| Mar 3, 2026 | 76.20 | 77.00 | 67.40 | 68.20 | 68.20 | -8.82% | 373,534,400 |
| Mar 2, 2026 | 71.40 | 77.80 | 71.40 | 74.80 | 74.80 | -2.48% | 247,970,100 |
| Feb 26, 2026 | 76.80 | 78.90 | 75.40 | 76.70 | 76.70 | -0.13% | 322,304,100 |
| Feb 25, 2026 | 74.70 | 77.00 | 72.60 | 76.80 | 76.80 | 4.21% | 487,502,700 |
| Feb 24, 2026 | 67.90 | 73.70 | 66.10 | 73.70 | 73.70 | 10.00% | 337,047,858 |
| Feb 23, 2026 | 65.80 | 68.90 | 65.30 | 67.00 | 67.00 | 6.18% | 256,975,400 |
| Feb 11, 2026 | 63.00 | 65.50 | 62.80 | 63.10 | 63.10 | -1.87% | 214,396,111 |
| Feb 10, 2026 | 64.30 | 65.90 | 62.60 | 64.30 | 64.30 | 0.78% | 192,703,938 |
| Feb 9, 2026 | 67.80 | 68.50 | 63.70 | 63.80 | 63.80 | 0.47% | 294,168,948 |
| Feb 6, 2026 | 62.70 | 66.30 | 60.00 | 63.50 | 63.50 | 1.11% | 340,149,500 |
| Feb 5, 2026 | 63.00 | 64.70 | 61.50 | 62.80 | 62.80 | -4.27% | 203,499,311 |
| Feb 4, 2026 | 60.00 | 65.60 | 59.90 | 65.60 | 65.60 | 9.88% | 223,557,300 |
| Feb 3, 2026 | 66.00 | 67.40 | 57.90 | 59.70 | 59.70 | -4.63% | 308,535,200 |
| Feb 2, 2026 | 66.30 | 66.90 | 62.60 | 62.60 | 62.60 | -9.93% | 282,145,200 |
| Jan 30, 2026 | 65.10 | 70.70 | 65.10 | 69.50 | 69.50 | 6.76% | 502,280,824 |
| Jan 29, 2026 | 67.00 | 69.50 | 63.30 | 65.10 | 65.10 | -0.46% | 591,991,349 |
| Jan 28, 2026 | 61.70 | 65.40 | 61.70 | 65.40 | 65.40 | 9.92% | 361,380,700 |
| Jan 27, 2026 | 60.60 | 62.10 | 57.70 | 59.50 | 59.50 | -1.82% | 265,557,670 |
| Jan 26, 2026 | 58.50 | 63.70 | 58.50 | 60.60 | 60.60 | 3.59% | 316,571,827 |
| Jan 23, 2026 | 64.80 | 64.80 | 58.20 | 58.50 | 58.50 | -8.02% | 334,308,300 |
| Jan 22, 2026 | 66.10 | 66.20 | 62.70 | 63.60 | 63.60 | 1.60% | 102,247,400 |
| Jan 21, 2026 | 67.00 | 68.50 | 61.60 | 62.60 | 62.60 | -8.21% | 182,416,278 |
| Jan 20, 2026 | 58.50 | 68.20 | 58.50 | 68.20 | 68.20 | 10.00% | 193,998,300 |
| Jan 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 9.93% | 24,159,520 |
| Jan 16, 2026 | 53.00 | 56.40 | 52.50 | 56.40 | 56.40 | 9.94% | 110,555,600 |
| Jan 15, 2026 | 51.00 | 51.30 | 49.85 | 51.30 | 51.30 | 1.38% | 54,236,143 |
| Jan 14, 2026 | 50.70 | 51.30 | 50.10 | 50.60 | 50.60 | -0.20% | 45,498,140 |
| Jan 13, 2026 | 51.00 | 51.00 | 48.00 | 50.70 | 50.70 | 1.81% | 73,960,840 |
| Jan 12, 2026 | 49.00 | 50.00 | 48.00 | 49.80 | 49.80 | 4.84% | 70,940,203 |
| Jan 9, 2026 | 48.00 | 49.45 | 44.70 | 47.50 | 47.50 | -4.33% | 101,242,500 |
| Jan 8, 2026 | 48.60 | 50.20 | 47.30 | 49.65 | 49.65 | 0.91% | 310,713,500 |
| Jan 7, 2026 | 50.00 | 50.50 | 48.00 | 49.20 | 49.20 | 3.04% | 535,325,500 |
| Jan 6, 2026 | 43.50 | 47.75 | 43.10 | 47.75 | 47.75 | 9.90% | 447,327,200 |
| Jan 5, 2026 | 43.60 | 44.70 | 42.60 | 43.45 | 43.45 | 3.21% | 389,177,500 |
| Jan 2, 2026 | 39.85 | 42.20 | 39.30 | 42.10 | 42.10 | 6.45% | 352,857,700 |
| Dec 31, 2025 | 40.80 | 41.30 | 39.55 | 39.55 | 39.55 | -1.74% | 194,157,000 |
| Dec 30, 2025 | 39.70 | 41.10 | 39.50 | 40.25 | 40.25 | 1.51% | 210,177,100 |
| Dec 29, 2025 | 40.45 | 40.65 | 39.20 | 39.65 | 39.65 | -1.00% | 155,446,000 |
| Dec 26, 2025 | 41.55 | 42.20 | 40.00 | 40.05 | 40.05 | -0.87% | 314,496,900 |
| Dec 24, 2025 | 39.35 | 40.40 | 38.50 | 40.40 | 40.40 | 3.59% | 261,731,100 |
| Dec 23, 2025 | 41.95 | 42.20 | 38.80 | 39.00 | 39.00 | -3.58% | 539,300,200 |
| Dec 22, 2025 | 38.80 | 40.45 | 38.75 | 40.45 | 40.45 | 9.92% | 477,376,700 |
| Dec 19, 2025 | 36.65 | 37.35 | 35.20 | 36.80 | 36.80 | 3.66% | 336,341,300 |
| Dec 18, 2025 | 34.75 | 35.90 | 34.70 | 35.50 | 35.50 | 2.01% | 221,716,200 |
| Dec 17, 2025 | 34.10 | 35.00 | 33.30 | 34.80 | 34.80 | 2.96% | 156,274,300 |
| Dec 16, 2025 | 34.70 | 34.70 | 33.20 | 33.80 | 33.80 | -3.29% | 123,835,100 |
| Dec 15, 2025 | 34.30 | 35.25 | 33.10 | 34.95 | 34.95 | -0.43% | 127,423,100 |
| Dec 12, 2025 | 34.00 | 35.80 | 34.00 | 35.10 | 35.10 | 3.85% | 222,708,400 |
| Dec 11, 2025 | 35.20 | 35.50 | 33.80 | 33.80 | 33.80 | -2.59% | 149,124,700 |
| Dec 10, 2025 | 35.80 | 36.50 | 34.20 | 34.70 | 34.70 | -1.70% | 259,847,300 |
| Dec 9, 2025 | 34.65 | 35.50 | 34.30 | 35.30 | 35.30 | 3.37% | 261,044,700 |
| Dec 8, 2025 | 33.35 | 34.75 | 33.25 | 34.15 | 34.15 | 3.80% | 251,281,300 |
| Dec 5, 2025 | 32.15 | 33.10 | 31.70 | 32.90 | 32.90 | 1.86% | 109,410,500 |
| Dec 4, 2025 | 32.20 | 32.50 | 31.45 | 32.30 | 32.30 | 0.62% | 101,699,900 |
| Dec 3, 2025 | 33.00 | 33.35 | 32.05 | 32.10 | 32.10 | -2.13% | 123,097,700 |
| Dec 2, 2025 | 34.40 | 34.50 | 32.75 | 32.80 | 32.80 | -3.53% | 214,310,200 |
| Dec 1, 2025 | 34.50 | 35.00 | 33.10 | 34.00 | 34.00 | -0.29% | 164,700,400 |
| Nov 28, 2025 | 33.30 | 34.90 | 32.80 | 34.10 | 34.10 | 2.87% | 208,217,800 |
| Nov 27, 2025 | 32.25 | 33.30 | 32.25 | 33.15 | 33.15 | 4.74% | 136,640,200 |
| Nov 26, 2025 | 33.75 | 33.75 | 31.00 | 31.65 | 31.65 | -4.95% | 230,260,600 |
| Nov 25, 2025 | 33.60 | 34.20 | 33.00 | 33.30 | 33.30 | 3.74% | 174,398,000 |
| Nov 24, 2025 | 33.70 | 34.30 | 32.00 | 32.10 | 32.10 | -2.73% | 217,048,900 |
| Nov 21, 2025 | 33.50 | 34.25 | 32.00 | 33.00 | 33.00 | -6.78% | 271,984,500 |
| Nov 20, 2025 | 36.85 | 37.55 | 33.45 | 35.40 | 35.40 | 0.14% | 497,717,400 |
| Nov 19, 2025 | 35.50 | 38.45 | 34.95 | 35.35 | 35.35 | -1.53% | 519,343,000 |
| Nov 18, 2025 | 34.80 | 37.00 | 34.55 | 35.90 | 35.90 | 2.57% | 467,809,200 |
| Nov 17, 2025 | 35.85 | 36.65 | 34.20 | 35.00 | 35.00 | 2.49% | 265,534,800 |
| Nov 14, 2025 | 33.80 | 35.30 | 33.00 | 34.15 | 34.15 | -4.21% | 248,325,900 |
| Nov 13, 2025 | 36.90 | 37.75 | 34.80 | 35.65 | 35.65 | -2.33% | 617,710,300 |
| Nov 12, 2025 | 33.45 | 36.50 | 32.75 | 36.50 | 36.50 | 9.94% | 499,495,600 |
| Nov 11, 2025 | 31.85 | 34.40 | 31.50 | 33.20 | 33.20 | 5.23% | 529,164,400 |
| Nov 10, 2025 | 30.95 | 32.10 | 30.00 | 31.55 | 31.55 | 3.27% | 233,705,400 |
| Nov 7, 2025 | 30.80 | 31.35 | 30.20 | 30.55 | 30.55 | -2.24% | 121,062,500 |
| Nov 6, 2025 | 30.65 | 31.50 | 30.15 | 31.25 | 31.25 | 4.34% | 209,909,900 |
| Nov 5, 2025 | 28.00 | 30.15 | 27.90 | 29.95 | 29.95 | 3.10% | 176,872,400 |
| Nov 4, 2025 | 30.30 | 30.65 | 29.00 | 29.05 | 29.05 | -3.49% | 177,475,700 |
| Nov 3, 2025 | 31.85 | 32.45 | 30.10 | 30.10 | 30.10 | -4.44% | 235,952,700 |
| Oct 31, 2025 | 32.95 | 33.00 | 31.50 | 31.50 | 31.50 | -4.69% | 197,455,700 |
| Oct 30, 2025 | 32.90 | 34.10 | 32.40 | 33.05 | 33.05 | 2.48% | 407,145,400 |
| Oct 29, 2025 | 32.00 | 33.40 | 30.55 | 32.25 | 32.25 | 0.94% | 388,352,300 |
| Oct 28, 2025 | 32.15 | 33.60 | 31.50 | 31.95 | 31.95 | 1.43% | 588,996,000 |
| Oct 27, 2025 | 30.50 | 31.50 | 30.50 | 31.50 | 31.50 | 9.95% | 347,845,800 |
| Oct 23, 2025 | 27.40 | 28.90 | 27.35 | 28.65 | 28.65 | 2.32% | 186,811,500 |
| Oct 22, 2025 | 28.50 | 29.20 | 28.00 | 28.00 | 28.00 | -8.79% | 277,459,700 |
| Oct 21, 2025 | 30.45 | 30.75 | 29.45 | 30.70 | 30.70 | 1.32% | 182,443,200 |
| Oct 20, 2025 | 30.50 | 31.30 | 29.45 | 30.30 | 30.30 | 2.71% | 246,606,100 |
| Oct 17, 2025 | 28.50 | 30.75 | 28.30 | 29.50 | 29.50 | 2.43% | 250,893,600 |
| Oct 16, 2025 | 28.50 | 30.25 | 28.45 | 28.80 | 28.80 | 3.60% | 292,728,100 |
| Oct 15, 2025 | 28.35 | 28.45 | 27.40 | 27.80 | 27.80 | 1.83% | 138,777,100 |
| Oct 14, 2025 | 30.60 | 31.00 | 27.30 | 27.30 | 27.30 | -6.67% | 294,354,300 |
| Oct 13, 2025 | 27.55 | 29.30 | 27.45 | 29.25 | 29.25 | -3.47% | 205,759,800 |
| Oct 9, 2025 | 31.50 | 32.00 | 30.20 | 30.30 | 30.30 | -2.26% | 329,804,500 |
| Oct 8, 2025 | 29.10 | 31.35 | 28.55 | 31.00 | 31.00 | 3.68% | 384,462,500 |
| Oct 7, 2025 | 27.80 | 29.90 | 27.65 | 29.90 | 29.90 | 9.93% | 366,193,900 |
| Oct 3, 2025 | 27.50 | 28.40 | 26.85 | 27.20 | 27.20 | -1.81% | 253,574,900 |
| Oct 2, 2025 | 30.10 | 30.10 | 27.40 | 27.70 | 27.70 | -0.72% | 439,718,200 |
| Oct 1, 2025 | 25.40 | 27.90 | 25.20 | 27.90 | 27.90 | 9.84% | 404,766,900 |