Powerchip Semiconductor Manufacturing Corp. (TPE:6770)
Taiwan
· Delayed Price · Currency is TWD 53.50
-1.50 (-2.73%)
Apr 29, 2026, 1:30 PM CST
TPE:6770 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.20 | 55.70 | 54.20 | 55.00 | 55.00 | 0.92% | 101,666,200 |
| Apr 27, 2026 | 53.30 | 56.20 | 53.00 | 54.50 | 54.50 | 3.02% | 145,171,500 |
| Apr 24, 2026 | 53.80 | 53.80 | 51.60 | 52.90 | 52.90 | - | 81,283,272 |
| Apr 23, 2026 | 58.90 | 59.10 | 52.00 | 52.90 | 52.90 | -7.19% | 209,440,200 |
| Apr 22, 2026 | 56.00 | 58.50 | 54.90 | 57.00 | 57.00 | 5.56% | 219,996,918 |
| Apr 21, 2026 | 52.50 | 54.30 | 52.50 | 54.00 | 54.00 | 5.06% | 109,355,800 |
| Apr 20, 2026 | 52.70 | 52.90 | 51.00 | 51.40 | 51.40 | -2.28% | 99,139,260 |
| Apr 17, 2026 | 53.60 | 54.30 | 52.50 | 52.60 | 52.60 | -2.59% | 87,074,889 |
| Apr 16, 2026 | 53.30 | 54.30 | 52.40 | 54.00 | 54.00 | 1.50% | 85,855,090 |
| Apr 15, 2026 | 55.80 | 56.20 | 53.10 | 53.20 | 53.20 | -2.56% | 101,747,200 |
| Apr 14, 2026 | 55.50 | 56.40 | 54.50 | 54.60 | 54.60 | 0.18% | 109,787,100 |
| Apr 13, 2026 | 55.40 | 55.50 | 53.60 | 54.50 | 54.50 | -1.62% | 101,735,300 |
| Apr 10, 2026 | 54.90 | 57.00 | 54.10 | 55.40 | 55.40 | 2.59% | 134,034,900 |
| Apr 9, 2026 | 58.00 | 58.00 | 53.80 | 54.00 | 54.00 | -6.25% | 134,072,200 |
| Apr 8, 2026 | 55.90 | 57.90 | 55.80 | 57.60 | 57.60 | 6.67% | 115,253,686 |
| Apr 7, 2026 | 55.00 | 55.40 | 52.70 | 54.00 | 54.00 | 0.93% | 96,302,858 |
| Apr 2, 2026 | 56.50 | 57.20 | 53.50 | 53.50 | 53.50 | -2.55% | 155,762,900 |
| Apr 1, 2026 | 57.00 | 57.00 | 54.30 | 54.90 | 54.90 | 3.39% | 148,151,777 |
| Mar 31, 2026 | 55.00 | 55.70 | 52.40 | 53.10 | 53.10 | -8.61% | 207,091,600 |
| Mar 30, 2026 | 57.50 | 60.10 | 57.00 | 58.10 | 58.10 | -1.86% | 206,031,500 |
| Mar 27, 2026 | 60.50 | 61.20 | 57.10 | 59.20 | 59.20 | -5.73% | 222,663,600 |
| Mar 26, 2026 | 65.30 | 67.50 | 62.80 | 62.80 | 62.80 | -3.38% | 289,190,500 |
| Mar 25, 2026 | 64.10 | 66.20 | 62.10 | 65.00 | 65.00 | 3.67% | 278,832,600 |
| Mar 24, 2026 | 71.30 | 71.40 | 62.50 | 62.70 | 62.70 | -9.26% | 369,689,800 |
| Mar 23, 2026 | 71.00 | 72.30 | 68.60 | 69.10 | 69.10 | -8.48% | 242,562,400 |
| Mar 20, 2026 | 77.10 | 78.00 | 71.70 | 75.50 | 75.50 | 0.67% | 529,017,000 |
| Mar 19, 2026 | 70.10 | 77.80 | 68.60 | 75.00 | 75.00 | 4.31% | 513,362,900 |
| Mar 18, 2026 | 76.00 | 76.20 | 70.70 | 71.90 | 71.90 | 0.28% | 404,267,400 |
| Mar 17, 2026 | 67.10 | 71.70 | 66.80 | 71.70 | 71.70 | 9.97% | 393,355,300 |
| Mar 16, 2026 | 65.70 | 67.40 | 65.10 | 65.20 | 65.20 | 1.40% | 254,597,000 |
| Mar 13, 2026 | 62.00 | 64.80 | 61.90 | 64.30 | 64.30 | 1.90% | 135,963,100 |
| Mar 12, 2026 | 66.60 | 66.80 | 63.10 | 63.10 | 63.10 | -4.83% | 171,086,400 |
| Mar 11, 2026 | 64.00 | 67.50 | 63.50 | 66.30 | 66.30 | 6.59% | 169,992,900 |
| Mar 10, 2026 | 63.80 | 64.20 | 60.50 | 62.20 | 62.20 | 4.71% | 140,297,000 |
| Mar 9, 2026 | 58.00 | 59.40 | 57.90 | 59.40 | 59.40 | -7.62% | 135,415,200 |
| 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% | 337,047,800 |
| Feb 23, 2026 | 65.80 | 68.90 | 65.30 | 67.00 | 67.00 | 6.18% | 257,495,800 |
| Feb 11, 2026 | 63.00 | 65.50 | 62.80 | 63.10 | 63.10 | -1.87% | 214,396,100 |
| Feb 10, 2026 | 64.30 | 65.90 | 62.60 | 64.30 | 64.30 | 0.78% | 192,703,900 |
| Feb 9, 2026 | 67.80 | 68.50 | 63.70 | 63.80 | 63.80 | 0.47% | 294,168,900 |
| Feb 6, 2026 | 62.70 | 66.30 | 60.00 | 63.50 | 63.50 | 1.11% | 340,736,200 |
| Feb 5, 2026 | 63.00 | 64.70 | 61.50 | 62.80 | 62.80 | -4.27% | 203,499,300 |
| 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% | 282,567,400 |
| Jan 30, 2026 | 65.10 | 70.70 | 65.10 | 69.50 | 69.50 | 6.76% | 502,280,800 |
| Jan 29, 2026 | 67.00 | 69.50 | 63.30 | 65.10 | 65.10 | -0.46% | 591,991,300 |
| Jan 28, 2026 | 61.70 | 65.40 | 61.70 | 65.40 | 65.40 | 9.92% | 361,651,000 |
| Jan 27, 2026 | 60.60 | 62.10 | 57.70 | 59.50 | 59.50 | -1.82% | 265,557,600 |
| Jan 26, 2026 | 58.50 | 63.70 | 58.50 | 60.60 | 60.60 | 3.59% | 316,571,800 |
| Jan 23, 2026 | 64.80 | 64.80 | 58.20 | 58.50 | 58.50 | -8.02% | 335,348,000 |
| Jan 22, 2026 | 66.10 | 66.20 | 62.70 | 63.60 | 63.60 | 1.60% | 102,573,400 |
| Jan 21, 2026 | 67.00 | 68.50 | 61.60 | 62.60 | 62.60 | -8.21% | 182,416,200 |
| Jan 20, 2026 | 58.50 | 68.20 | 58.50 | 68.20 | 68.20 | 10.00% | 195,267,300 |
| 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% | 110,873,400 |
| Jan 15, 2026 | 51.00 | 51.30 | 49.85 | 51.30 | 51.30 | 1.38% | 54,236,140 |
| 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% | 70,940,200 |
| 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 |