Taiwan - Delayed Quote
TWD
Powerchip Semiconductor Manufacturing Corporation (6770.TW)
66.60
-2.90
(-4.17%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.30
67.50
64.80
66.60
66.60
97,845,444
Oct 29, 2026
71.80
73.00
68.90
69.50
69.50
122,524,591
Oct 28, 2026
71.70
72.80
69.80
71.30
71.30
162,949,695
Oct 27, 2026
67.60
70.40
67.60
69.40
69.40
159,656,396
Oct 23, 2026
66.40
66.40
66.40
66.40
66.40
-
Oct 22, 2026
68.80
69.90
66.40
66.40
66.40
112,561,578
Oct 21, 2026
66.30
66.60
65.30
66.20
66.20
49,205,755
Oct 20, 2026
64.70
66.00
64.10
64.10
64.10
73,385,715
Oct 19, 2026
64.60
65.70
63.00
65.30
65.30
103,633,639
Oct 16, 2026
67.70
69.40
67.10
67.30
67.30
75,960,230
Oct 15, 2026
68.00
68.30
66.00
66.20
66.20
147,814,672
Oct 14, 2026
68.00
71.50
67.20
71.00
71.00
105,622,368
Oct 13, 2026
70.10
70.10
66.80
67.50
67.50
172,909,121
Oct 12, 2026
71.50
72.20
70.70
71.40
71.40
52,062,252
Oct 8, 2026
73.50
75.40
72.00
72.20
72.20
113,407,340
Oct 7, 2026
74.30
74.80
72.40
72.60
72.60
91,254,062
Oct 6, 2026
75.90
76.00
74.20
74.30
74.30
66,992,492
Oct 5, 2026
77.90
78.10
75.20
75.80
75.80
124,903,855
Oct 2, 2026
75.00
77.90
74.20
76.50
76.50
177,316,122
Oct 1, 2026
74.40
74.90
73.30
74.50
74.50
92,124,156
Sep 30, 2026
73.50
75.40
73.30
75.30
75.30
135,334,676
Sep 29, 2026
71.10
72.90
70.60
72.30
72.30
62,921,757
Sep 24, 2026
72.00
72.10
70.50
72.00
72.00
94,551,893
Sep 23, 2026
73.00
74.00
71.90
73.10
73.10
117,991,461
Sep 22, 2026
73.90
74.70
71.80
71.80
71.80
95,234,411
Sep 21, 2026
74.40
74.50
72.50
72.70
72.70
92,895,043
Sep 18, 2026
73.00
74.00
72.70
74.00
74.00
173,005,343
Sep 17, 2026
70.50
72.00
70.10
71.20
71.20
116,831,897
Sep 16, 2026
67.80
70.00
67.80
69.90
69.90
91,387,725
Sep 15, 2026
70.00
70.10
66.70
66.90
66.90
160,241,313
Sep 14, 2026
69.00
71.40
68.10
70.70
70.70
90,014,746
Sep 11, 2026
72.10
72.10
69.80
70.70
70.70
130,726,600
Sep 10, 2026
72.10
74.20
71.30
73.50
73.50
143,176,604
Sep 9, 2026
72.80
74.30
71.40
72.40
72.40
113,672,136
Sep 8, 2026
73.20
75.30
71.90
72.40
72.40
171,955,131
Sep 7, 2026
70.00
73.50
69.30
72.90
72.90
240,660,446
Sep 4, 2026
69.30
70.00
67.00
68.50
68.50
84,566,342
Sep 3, 2026
71.20
72.00
67.50
67.80
67.80
114,009,391
Sep 2, 2026
70.10
71.40
69.20
70.40
70.40
68,386,205
Sep 1, 2026
73.60
73.70
70.40
70.80
70.80
149,810,618
Aug 31, 2026
69.00
73.20
68.00
73.00
73.00
206,566,671
Aug 28, 2026
70.80
73.30
69.90
70.00
70.00
126,828,126
Aug 27, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
71.30
72.10
69.60
69.60
69.60
117,912,733
Aug 26, 2026
69.80
71.40
69.20
70.20
69.97
108,777,374
Aug 25, 2026
70.50
71.00
66.60
69.00
68.77
156,761,883
Aug 24, 2026
68.40
72.90
67.60
70.80
70.57
161,027,618
Aug 21, 2026
67.00
68.50
66.50
68.40
68.18
115,666,143
Aug 20, 2026
68.10
69.50
66.20
67.30
67.08
164,802,452
Aug 19, 2026
67.30
69.60
66.50
66.60
66.38
174,561,102
Aug 18, 2026
75.00
75.70
69.50
69.70
69.47
224,154,194
Aug 17, 2026
79.90
79.90
74.20
74.60
74.36
258,127,822
Aug 14, 2026
76.60
81.80
76.30
78.40
78.14
524,436,733
Aug 13, 2026
75.00
77.40
72.70
74.90
74.65
469,207,476
Aug 12, 2026
68.00
73.70
67.90
73.70
73.46
425,852,147
Aug 11, 2026
66.40
67.50
65.30
67.00
66.78
110,242,968
Aug 10, 2026
66.60
69.40
66.60
67.60
67.38
230,546,492
Aug 7, 2026
67.50
68.40
65.00
65.50
65.29
217,339,590
Aug 6, 2026
66.40
68.50
65.00
66.60
66.38
442,759,848
Aug 5, 2026
63.40
66.10
62.20
66.10
65.88
239,774,044
Aug 4, 2026
55.00
60.10
54.40
60.10
59.90
185,608,194
Aug 3, 2026
54.00
56.60
53.90
54.70
54.52
206,304,461
Jul 31, 2026
54.50
54.50
54.50
54.50
54.32
25,175,691
Jul 30, 2026
48.00
54.70
48.00
49.55
49.39
191,236,326
Jul 29, 2026
55.10
55.20
50.30
50.40
50.23
157,441,283
Jul 28, 2026
57.50
58.10
55.80
55.80
55.62
112,420,780
Jul 27, 2026
61.60
62.10
59.00
61.90
61.70
103,925,380
Jul 24, 2026
64.10
64.40
61.50
61.60
61.40
151,522,521
Jul 23, 2026
68.10
68.50
64.30
66.00
65.78
116,599,345
Jul 22, 2026
67.80
69.60
67.10
67.90
67.68
168,656,934
Jul 21, 2026
64.00
65.10
63.00
65.10
64.89
125,671,362
Jul 20, 2026
68.30
68.30
62.20
63.00
62.79
178,462,626
Jul 17, 2026
72.40
73.40
68.90
68.90
68.67
269,603,266
Jul 16, 2026
74.90
79.50
74.80
76.50
76.25
444,499,106
Jul 15, 2026
74.00
76.10
73.80
76.10
75.85
196,045,311
Jul 14, 2026
69.00
70.40
63.40
69.20
68.97
174,061,723
Jul 13, 2026
72.40
73.00
68.10
69.00
68.77
116,873,014
Jul 9, 2026
71.50
74.30
70.90
71.10
70.87
149,184,647
Jul 8, 2026
70.80
71.50
67.10
71.20
70.97
138,420,992
Jul 7, 2026
73.00
74.30
69.70
70.10
69.87
160,079,940
Jul 6, 2026
74.20
77.40
72.50
72.60
72.36
152,658,264
Jul 3, 2026
73.30
75.10
72.10
73.40
73.16
100,825,460
Jul 2, 2026
70.40
75.80
70.30
74.70
74.46
154,627,739
Jul 1, 2026
80.20
80.50
72.70
74.30
74.06
262,152,074
Jun 30, 2026
79.90
80.40
77.80
79.70
79.44
196,104,266
Jun 29, 2026
79.90
82.30
77.60
78.90
78.64
218,996,663
Jun 26, 2026
83.20
85.20
78.10
78.30
78.04
330,622,290
Jun 25, 2026
89.30
89.30
82.80
83.20
82.93
469,670,420
Jun 24, 2026
78.00
85.70
77.20
85.70
85.42
466,860,153
Jun 23, 2026
82.80
86.10
78.30
78.60
78.34
499,183,563
Jun 22, 2026
79.50
81.60
78.50
81.60
81.33
131,388,620
Jun 18, 2026
71.50
75.30
70.70
74.20
73.96
244,021,915
Jun 17, 2026
70.10
72.50
69.40
70.20
69.97
184,395,749
Jun 16, 2026
75.00
77.60
71.00
71.00
70.77
289,159,607
Jun 15, 2026
69.60
73.90
69.60
73.30
73.06
86,014,659
Jun 12, 2026
68.00
68.00
67.00
67.20
66.98
64,464,015
Jun 11, 2026
62.60
65.10
62.10
64.40
64.19
69,910,978
Jun 10, 2026
67.00
67.80
64.40
64.40
64.19
130,225,907
Jun 9, 2026
70.40
71.50
69.90
71.50
71.27
56,563,970
Jun 8, 2026
67.20
68.30
67.20
67.50
67.28
98,482,242
Jun 5, 2026
77.00
77.00
73.00
74.60
74.36
104,020,476
Jun 4, 2026
82.90
83.40
80.20
81.00
80.73
71,090,275
Jun 3, 2026
88.00
88.00
84.10
84.60
84.32
60,303,306
Jun 2, 2026
87.00
88.60
83.70
85.90
85.62
99,616,358
Jun 1, 2026
93.20
94.50
87.00
87.00
86.71
764,624,670
May 29, 2026
85.40
88.70
78.80
88.70
88.41
825,215,915
May 28, 2026
75.60
82.20
73.50
80.70
80.44
735,549,500
May 27, 2026
75.90
77.00
72.60
74.80
74.55
412,217,912
May 26, 2026
69.90
73.60
68.00
70.80
70.57
351,948,386
May 25, 2026
65.00
68.20
62.30
67.60
67.38
319,820,107
May 22, 2026
60.30
64.80
60.20
63.80
63.59
216,697,313
May 21, 2026
59.30
61.20
58.90
59.10
58.91
95,534,803
May 20, 2026
58.70
59.40
56.60
57.80
57.61
83,717,055
May 19, 2026
61.50
62.30
58.10
58.50
58.31
142,613,511
May 18, 2026
62.00
63.10
59.20
62.00
61.80
126,782,129
May 15, 2026
63.00
67.00
62.30
62.80
62.59
355,028,893
May 14, 2026
61.80
63.40
60.80
62.20
62.00
189,341,363
May 13, 2026
60.70
60.80
59.00
60.50
60.30
111,162,505
May 12, 2026
63.00
63.30
60.40
62.10
61.90
168,189,131
May 11, 2026
64.90
66.00
62.50
62.50
62.30
281,515,679
May 8, 2026
65.00
66.50
60.10
61.40
61.20
439,554,135
May 7, 2026
60.50
63.90
58.00
63.90
63.69
305,667,375
May 6, 2026
58.80
59.80
56.30
58.10
57.91
244,438,759
May 5, 2026
53.40
55.50
52.90
55.40
55.22
105,702,396
May 4, 2026
52.70
53.50
51.60
53.10
52.93
96,528,347
Apr 30, 2026
53.90
54.00
51.80
51.90
51.73
93,658,631
Apr 29, 2026
54.80
55.20
53.50
53.50
53.32
63,201,005
Apr 28, 2026
55.20
55.70
54.20
55.00
54.82
101,141,148
Apr 27, 2026
53.30
56.20
53.00
54.50
54.32
144,376,145
Apr 24, 2026
53.80
53.80
51.60
52.90
52.73
80,634,186
Apr 23, 2026
58.90
59.10
52.00
52.90
52.73
207,885,535
Apr 22, 2026
56.00
58.50
54.90
57.00
56.81
218,722,219
Apr 21, 2026
52.50
54.30
52.50
54.00
53.82
108,614,436
Apr 20, 2026
52.70
52.90
51.00
51.40
51.23
98,319,389
Apr 17, 2026
53.60
54.30
52.50
52.60
52.43
86,026,973
Apr 16, 2026
53.30
54.30
52.40
54.00
53.82
85,428,252
Apr 15, 2026
55.80
56.20
53.10
53.20
53.03
100,529,813
Apr 14, 2026
55.50
56.40
54.50
54.60
54.42
109,039,118
Apr 13, 2026
55.40
55.50
53.60
54.50
54.32
101,189,160
Apr 10, 2026
54.90
57.00
54.10
55.40
55.22
133,416,789
Apr 9, 2026
58.00
58.00
53.80
54.00
53.82
132,731,470
Apr 8, 2026
55.90
57.90
55.80
57.60
57.41
114,570,467
Apr 7, 2026
55.00
55.40
52.70
54.00
53.82
95,826,406
Apr 2, 2026
56.50
57.20
53.50
53.50
53.32
155,069,689
Apr 1, 2026
57.00
57.00
54.30
54.90
54.72
147,390,203
Mar 31, 2026
55.00
55.70
52.40
53.10
52.93
205,562,024
Mar 30, 2026
57.50
60.10
57.00
58.10
57.91
205,036,787
Mar 27, 2026
60.50
61.20
57.10
59.20
59.01
220,682,298
Mar 26, 2026
65.30
67.50
62.80
62.80
62.59
287,952,826
Mar 25, 2026
64.10
66.20
62.10
65.00
64.79
277,664,943
Mar 24, 2026
71.30
71.40
62.50
62.70
62.49
366,935,997
Mar 23, 2026
71.00
72.30
68.60
69.10
68.87
241,538,009
Mar 20, 2026
77.10
78.00
71.70
75.50
75.25
527,001,961
Mar 19, 2026
70.10
77.80
68.60
75.00
74.75
510,783,855
Mar 18, 2026
76.00
76.20
70.70
71.90
71.66
401,833,097
Mar 17, 2026
67.10
71.70
66.80
71.70
71.47
390,984,331
Mar 16, 2026
65.70
67.40
65.10
65.20
64.99
253,444,947
Mar 13, 2026
62.00
64.80
61.90
64.30
64.09
135,421,664
Mar 12, 2026
66.60
66.80
63.10
63.10
62.89
169,840,621
Mar 11, 2026
64.00
67.50
63.50
66.30
66.08
169,093,375
Mar 10, 2026
63.80
64.20
60.50
62.20
62.00
139,568,873
Mar 9, 2026
58.00
59.40
57.90
59.40
59.21
134,274,024
Mar 6, 2026
63.90
66.30
63.30
64.30
64.09
143,529,160
Mar 5, 2026
66.40
67.40
63.40
64.40
64.19
210,795,924
Mar 4, 2026
63.20
65.40
61.40
61.40
61.20
208,258,021
Mar 3, 2026
76.20
77.00
67.40
68.20
67.98
370,658,830
Mar 2, 2026
71.40
77.80
71.40
74.80
74.55
246,440,602
Feb 26, 2026
76.80
78.90
75.40
76.70
76.45
320,751,644
Feb 25, 2026
74.70
77.00
72.60
76.80
76.55
485,175,137
Feb 24, 2026
67.90
73.70
66.10
73.70
73.46
334,632,524
Feb 23, 2026
65.80
68.90
65.30
67.00
66.78
256,082,406
Feb 11, 2026
63.00
65.50
62.80
63.10
62.89
213,248,835
Feb 10, 2026
64.30
65.90
62.60
64.30
64.09
191,870,408
Feb 9, 2026
67.80
68.50
63.70
63.80
63.59
292,597,661
Feb 6, 2026
62.70
66.30
60.00
63.50
63.29
339,272,753
Feb 5, 2026
63.00
64.70
61.50
62.80
62.59
202,219,576
Feb 4, 2026
60.00
65.60
59.90
65.60
65.39
221,844,349
Feb 3, 2026
66.00
67.40
57.90
59.70
59.50
306,441,149
Feb 2, 2026
66.30
66.90
62.60
62.60
62.39
279,763,252
Jan 30, 2026
65.10
70.70
65.10
69.50
69.27
499,843,206
Jan 29, 2026
67.00
69.50
63.30
65.10
64.89
589,369,214
Jan 28, 2026
61.70
65.40
61.70
65.40
65.19
359,426,232
Jan 27, 2026
60.60
62.10
57.70
59.50
59.31
264,062,109
Jan 26, 2026
58.50
63.70
58.50
60.60
60.40
314,989,999
Jan 23, 2026
64.80
64.80
58.20
58.50
58.31
332,692,710
Jan 22, 2026
66.10
66.20
62.70
63.60
63.39
101,296,069
Jan 21, 2026
67.00
68.50
61.60
62.60
62.39
180,002,578
Jan 20, 2026
58.50
68.20
58.50
68.20
67.98
193,260,974
Jan 19, 2026
62.00
62.00
62.00
62.00
61.80
23,779,884
Jan 16, 2026
53.00
56.40
52.50
56.40
56.22
109,599,857
Jan 15, 2026
51.00
51.30
49.85
51.30
51.13
53,731,152
Jan 14, 2026
50.70
51.30
50.10
50.60
50.43
45,085,390
Jan 13, 2026
51.00
51.00
48.00
50.70
50.53
73,279,728
Jan 12, 2026
49.00
50.00
48.00
49.80
49.64
70,336,719
Jan 9, 2026
48.00
49.45
44.70
47.50
47.34
100,464,542
Jan 8, 2026
48.60
50.20
47.30
49.65
49.49
309,380,092
Jan 7, 2026
50.00
50.50
48.00
49.20
49.04
533,766,786
Jan 6, 2026
43.50
47.75
43.10
47.75
47.59
445,538,485
Jan 5, 2026
43.60
44.70
42.60
43.45
43.31
387,831,053
Jan 2, 2026
39.85
42.20
39.30
42.10
41.96
351,792,298
Dec 31, 2025
40.80
41.30
39.55
39.55
39.42
193,438,817
Dec 30, 2025
39.70
41.10
39.50
40.25
40.12
209,586,587
Dec 29, 2025
40.45
40.65
39.20
39.65
39.52
154,817,947
Dec 26, 2025
41.55
42.20
40.00
40.05
39.92
313,563,598
Dec 24, 2025
39.35
40.40
38.50
40.40
40.27
260,947,164
Dec 23, 2025
41.95
42.20
38.80
39.00
38.87
537,742,428
Dec 22, 2025
38.80
40.45
38.75
40.45
40.32
475,387,407
Dec 19, 2025
36.65
37.35
35.20
36.80
36.68
335,595,305
Dec 18, 2025
34.75
35.90
34.70
35.50
35.38
221,172,138
Dec 17, 2025
34.10
35.00
33.30
34.80
34.69
155,953,006
Dec 16, 2025
34.70
34.70
33.20
33.80
33.69
123,499,877
Dec 15, 2025
34.30
35.25
33.10
34.95
34.84
127,099,049
Dec 12, 2025
34.00
35.80
34.00
35.10
34.98
222,150,555
Dec 11, 2025
35.20
35.50
33.80
33.80
33.69
148,728,652
Dec 10, 2025
35.80
36.50
34.20
34.70
34.59
259,193,640
Dec 9, 2025
34.65
35.50
34.30
35.30
35.18
260,471,330
Dec 8, 2025
33.35
34.75
33.25
34.15
34.04
250,669,132
Dec 5, 2025
32.15
33.10
31.70
32.90
32.79
109,167,781
Dec 4, 2025
32.20
32.50
31.45
32.30
32.19
101,407,904
Dec 3, 2025
33.00
33.35
32.05
32.10
31.99
122,697,309
Dec 2, 2025
34.40
34.50
32.75
32.80
32.69
213,842,433
Dec 1, 2025
34.50
35.00
33.10
34.00
33.89
164,361,555
Nov 28, 2025
33.30
34.90
32.80
34.10
33.99
207,793,264
Nov 27, 2025
32.25
33.30
32.25
33.15
33.04
136,303,023
Nov 26, 2025
33.75
33.75
31.00
31.65
31.55
229,571,210
Nov 25, 2025
33.60
34.20
33.00
33.30
33.19
174,085,888
Nov 24, 2025
33.70
34.30
32.00
32.10
31.99
216,588,707
Nov 21, 2025
33.50
34.25
32.00
33.00
32.89
271,316,968
Nov 20, 2025
36.85
37.55
33.45
35.40
35.28
496,843,976
Nov 19, 2025
35.50
38.45
34.95
35.35
35.23
518,137,396
Nov 18, 2025
34.80
37.00
34.55
35.90
35.78
466,849,167
Nov 17, 2025
35.85
36.65
34.20
35.00
34.89
264,986,106
Nov 14, 2025
33.80
35.30
33.00
34.15
34.04
247,645,226
Nov 13, 2025
36.90
37.75
34.80
35.65
35.53
616,170,233
Nov 12, 2025
33.45
36.50
32.75
36.50
36.38
497,897,676
Nov 11, 2025
31.85
34.40
31.50
33.20
33.09
527,947,690
Nov 10, 2025
30.95
32.10
30.00
31.55
31.45
233,209,684
Nov 7, 2025
30.80
31.35
30.20
30.55
30.45
120,807,436
Nov 6, 2025
30.65
31.50
30.15
31.25
31.15
209,474,241
Nov 5, 2025
28.00
30.15
27.90
29.95
29.85
176,478,516
Nov 4, 2025
30.30
30.65
29.00
29.05
28.95
176,927,646
Nov 3, 2025
31.85
32.45
30.10
30.10
30.00
235,177,805
Oct 31, 2025
32.95
33.00
31.50
31.50
31.40
196,820,057
Oct 30, 2025
32.90
34.10
32.40
33.05
32.94
406,292,655
