Powerchip Semiconductor Manufacturing Corp.(TW:6770)
NT$58.50-0.70 (-1.18%)
TW:6770
Powerchip Semiconductor Manufacturing Corp. historical prices
NT$58.50
At close:-0.70 (-1.18%)
Powerchip Semiconductor Manufacturing Corp. (6770) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.30 | 58.70 | 55.90 | 58.50 | 58.50 | -1.18% | 116,898,898 | 0.96 |
| Nov 10, 2026 | 61.40 | 63.00 | 58.30 | 59.20 | 59.20 | +11.91% | 134,620,125 | 1.06 |
| Nov 09, 2026 | 54.90 | 58.10 | 54.20 | 58.10 | 58.10 | +9.83% | 49,855,395 | 0.37 |
| Nov 06, 2026 | 49.35 | 54.30 | 49.35 | 52.90 | 52.90 | -3.47% | 149,714,594 | 1.13 |
| Nov 05, 2026 | 57.60 | 58.40 | 54.70 | 54.80 | 54.80 | -7.74% | 98,392,641 | 0.73 |
| Nov 04, 2026 | 61.80 | 62.00 | 56.30 | 59.40 | 59.40 | -1.33% | 125,549,336 | 0.92 |
| Nov 03, 2026 | 63.60 | 64.60 | 60.10 | 60.20 | 60.20 | -7.81% | 109,556,031 | 0.77 |
| Nov 02, 2026 | 64.80 | 66.30 | 63.60 | 65.30 | 65.30 | -1.95% | 69,673,734 | 0.48 |
| Oct 30, 2026 | 66.30 | 67.50 | 64.80 | 66.60 | 66.60 | -4.17% | 98,611,120 | 0.68 |
| Oct 29, 2026 | 71.80 | 73.00 | 68.90 | 69.50 | 69.50 | -2.52% | 123,139,290 | 0.84 |
| Oct 28, 2026 | 71.70 | 72.80 | 69.80 | 71.30 | 71.30 | +2.74% | 163,937,870 | 1.13 |
| Oct 27, 2026 | 67.60 | 70.40 | 67.60 | 69.40 | 69.40 | +4.52% | 160,778,110 | 1.11 |
| Oct 26, 2026 | 66.40 | 69.90 | 66.40 | 66.40 | 66.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 66.40 | 69.90 | 66.40 | 66.40 | 66.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 68.80 | 69.90 | 66.40 | 66.40 | 66.40 | +0.30% | 113,091,200 | 0.76 |
| Oct 21, 2026 | 66.30 | 66.60 | 65.30 | 66.20 | 66.20 | +3.28% | 49,700,464 | 0.33 |
| Oct 20, 2026 | 64.70 | 66.00 | 64.10 | 64.10 | 64.10 | -1.84% | 74,140,550 | 0.49 |
| Oct 19, 2026 | 64.60 | 65.70 | 63.00 | 65.30 | 65.30 | -2.97% | 104,868,710 | 0.69 |
| Oct 16, 2026 | 67.70 | 69.40 | 67.10 | 67.30 | 67.30 | +1.66% | 76,521,570 | 0.50 |
| Oct 15, 2026 | 68.00 | 68.30 | 66.00 | 66.20 | 66.20 | -6.76% | 150,194,220 | 0.97 |
| Oct 14, 2026 | 68.00 | 71.50 | 67.20 | 71.00 | 71.00 | +5.19% | 106,437,310 | 0.68 |
| Oct 13, 2026 | 70.10 | 70.10 | 66.80 | 67.50 | 67.50 | -5.46% | 175,787,060 | 1.09 |
| Oct 12, 2026 | 71.50 | 72.20 | 70.70 | 71.40 | 71.40 | -1.11% | 52,858,364 | 0.32 |
| Oct 09, 2026 | 72.20 | 75.40 | 72.00 | 72.20 | 72.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 73.50 | 75.40 | 72.00 | 72.20 | 72.20 | -0.55% | 114,313,740 | 0.69 |
| Oct 07, 2026 | 74.30 | 74.80 | 72.40 | 72.60 | 72.60 | -2.29% | 92,620,800 | 0.56 |
| Oct 06, 2026 | 75.90 | 76.00 | 74.20 | 74.30 | 74.30 | -1.98% | 67,681,470 | 0.41 |
| Oct 05, 2026 | 77.90 | 78.10 | 75.20 | 75.80 | 75.80 | -0.92% | 125,964,860 | 0.76 |
| Oct 02, 2026 | 75.00 | 77.90 | 74.20 | 76.50 | 76.50 | +2.68% | 178,851,870 | 1.08 |
| Oct 01, 2026 | 74.40 | 74.90 | 73.30 | 74.50 | 74.50 | -1.06% | 92,791,270 | 0.56 |
| Sep 30, 2026 | 73.50 | 75.40 | 73.30 | 75.30 | 75.30 | +4.15% | 136,960,160 | 0.82 |
| Sep 29, 2026 | 71.10 | 72.90 | 70.60 | 72.30 | 72.30 | +0.42% | 63,341,436 | 0.38 |
| Sep 28, 2026 | 72.00 | 72.10 | 70.50 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 72.00 | 72.10 | 70.50 | 72.00 | 72.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 72.00 | 72.10 | 70.50 | 72.00 | 72.00 | -1.50% | 95,567,950 | 0.54 |
| Sep 23, 2026 | 73.00 | 74.00 | 71.90 | 73.10 | 73.10 | +1.81% | 118,630,580 | 0.66 |
| Sep 22, 2026 | 73.90 | 74.70 | 71.80 | 71.80 | 71.80 | -1.24% | 95,975,200 | 0.51 |
| Sep 21, 2026 | 74.40 | 74.50 | 72.50 | 72.70 | 72.70 | -1.76% | 93,490,024 | 0.49 |
| Sep 18, 2026 | 73.00 | 74.00 | 72.70 | 74.00 | 74.00 | +3.93% | 174,718,510 | 0.88 |
| Sep 17, 2026 | 70.50 | 72.00 | 70.10 | 71.20 | 71.20 | +1.86% | 117,624,580 | 0.59 |
| Sep 16, 2026 | 67.80 | 70.00 | 67.80 | 69.90 | 69.90 | +4.48% | 91,880,820 | 0.47 |
| Sep 15, 2026 | 70.00 | 70.10 | 66.70 | 66.90 | 66.90 | -5.37% | 162,022,740 | 0.82 |
| Sep 14, 2026 | 69.00 | 71.40 | 68.10 | 70.70 | 70.70 | 0.00% | 90,532,616 | 0.45 |
| Sep 11, 2026 | 72.10 | 72.10 | 69.80 | 70.70 | 70.70 | -3.81% | 131,561,180 | 0.65 |
| Sep 10, 2026 | 72.10 | 74.20 | 71.30 | 73.50 | 73.50 | +1.52% | 144,134,380 | 0.72 |
| Sep 09, 2026 | 72.80 | 74.30 | 71.40 | 72.40 | 72.40 | 0.00% | 114,261,096 | 0.57 |
| Sep 08, 2026 | 73.20 | 75.30 | 71.90 | 72.40 | 72.40 | -0.69% | 172,801,860 | 0.87 |
| Sep 07, 2026 | 70.00 | 73.50 | 69.30 | 72.90 | 72.90 | +6.42% | 242,829,620 | 1.23 |
| Sep 04, 2026 | 69.30 | 70.00 | 67.00 | 68.50 | 68.50 | +1.03% | 85,248,240 | 0.43 |
| Sep 03, 2026 | 71.20 | 72.00 | 67.50 | 67.80 | 67.80 | -3.69% | 115,197,090 | 0.59 |
