Powerchip Semiconductor Manufacturing Corp. (6770.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 25.70 | 25.90 | 25.05 | 25.20 | 25.20 | 45,341,620 |
| 03 May 2024 | 24.20 | 25.90 | 24.20 | 25.35 | 25.35 | 95,349,323 |
| 02 May 2024 | 22.90 | 23.80 | 22.85 | 23.60 | 23.60 | 31,425,468 |
| 30 Apr 2024 | 23.20 | 23.50 | 22.80 | 22.85 | 22.85 | 19,827,717 |
| 29 Apr 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 28,568,825 |
| 26 Apr 2024 | 22.10 | 22.50 | 22.10 | 22.15 | 22.15 | 29,529,718 |
| 25 Apr 2024 | 22.45 | 22.45 | 21.90 | 21.95 | 21.95 | 20,644,828 |
| 24 Apr 2024 | 22.10 | 22.80 | 22.05 | 22.60 | 22.60 | 27,038,165 |
| 23 Apr 2024 | 21.90 | 22.10 | 21.70 | 21.85 | 21.85 | 21,483,352 |
| 22 Apr 2024 | 22.20 | 22.45 | 21.70 | 21.70 | 21.70 | 27,930,574 |
| 19 Apr 2024 | 22.75 | 23.00 | 21.85 | 22.20 | 22.20 | 43,065,964 |
| 18 Apr 2024 | 23.55 | 23.60 | 23.00 | 23.05 | 23.05 | 35,224,381 |
| 17 Apr 2024 | 24.15 | 24.20 | 23.50 | 23.65 | 23.65 | 34,528,951 |
| 16 Apr 2024 | 24.80 | 24.85 | 24.00 | 24.15 | 24.15 | 26,469,764 |
| 15 Apr 2024 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 17,610,935 |
| 12 Apr 2024 | 25.40 | 25.45 | 25.20 | 25.20 | 25.20 | 12,817,721 |
| 11 Apr 2024 | 25.85 | 25.90 | 25.40 | 25.40 | 25.40 | 12,553,449 |
| 10 Apr 2024 | 25.80 | 26.40 | 25.70 | 25.95 | 25.95 | 19,681,833 |
| 09 Apr 2024 | 25.50 | 25.95 | 25.40 | 25.60 | 25.60 | 11,974,902 |
| 08 Apr 2024 | 25.30 | 25.35 | 25.10 | 25.20 | 25.20 | 13,988,511 |
| 03 Apr 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 12,000,107 |
| 02 Apr 2024 | 26.05 | 26.10 | 25.80 | 25.90 | 25.90 | 7,932,236 |
| 01 Apr 2024 | 25.95 | 26.30 | 25.75 | 25.95 | 25.95 | 10,018,332 |
| 29 Mar 2024 | 25.95 | 26.00 | 25.65 | 25.70 | 25.70 | 6,383,000 |
| 28 Mar 2024 | 25.70 | 26.00 | 25.05 | 25.90 | 25.90 | 29,214,836 |
| 27 Mar 2024 | 26.05 | 26.10 | 25.55 | 25.70 | 25.70 | 21,846,216 |
| 26 Mar 2024 | 26.40 | 26.50 | 26.05 | 26.05 | 26.05 | 16,840,882 |
| 25 Mar 2024 | 26.55 | 26.60 | 26.35 | 26.35 | 26.35 | 10,800,610 |
| 22 Mar 2024 | 26.75 | 26.85 | 26.60 | 26.60 | 26.60 | 9,349,769 |
| 21 Mar 2024 | 26.80 | 27.10 | 26.70 | 26.75 | 26.75 | 11,865,134 |
| 20 Mar 2024 | 26.95 | 27.20 | 26.55 | 26.60 | 26.60 | 12,189,442 |
| 19 Mar 2024 | 26.80 | 27.15 | 26.65 | 26.95 | 26.95 | 11,629,325 |
| 18 Mar 2024 | 26.40 | 26.90 | 26.40 | 26.80 | 26.80 | 9,932,427 |
| 15 Mar 2024 | 26.65 | 26.70 | 26.30 | 26.30 | 26.30 | 22,157,552 |
| 14 Mar 2024 | 26.65 | 26.90 | 26.60 | 26.60 | 26.60 | 10,758,493 |
| 13 Mar 2024 | 27.20 | 27.50 | 26.60 | 26.60 | 26.60 | 19,019,248 |
| 12 Mar 2024 | 26.95 | 27.15 | 26.80 | 27.15 | 27.15 | 11,924,343 |
| 11 Mar 2024 | 27.05 | 27.30 | 26.85 | 26.95 | 26.95 | 10,402,680 |
| 08 Mar 2024 | 26.65 | 27.30 | 26.65 | 26.95 | 26.95 | 31,974,916 |
| 07 Mar 2024 | 26.95 | 27.05 | 26.60 | 26.60 | 26.60 | 14,939,302 |
| 06 Mar 2024 | 27.10 | 27.25 | 26.80 | 26.80 | 26.80 | 12,756,648 |
| 05 Mar 2024 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | 33,388,369 |
| 04 Mar 2024 | 26.95 | 27.05 | 26.60 | 26.90 | 26.90 | 16,092,144 |
| 01 Mar 2024 | 27.25 | 27.40 | 26.90 | 26.90 | 26.90 | 17,115,173 |
| 29 Feb 2024 | 26.60 | 27.60 | 26.25 | 27.60 | 27.60 | 25,815,865 |
| 27 Feb 2024 | 26.75 | 27.20 | 26.50 | 26.60 | 26.60 | 16,934,524 |
| 26 Feb 2024 | 26.70 | 26.90 | 26.65 | 26.70 | 26.70 | 10,761,148 |
| 23 Feb 2024 | 27.05 | 27.20 | 26.75 | 26.75 | 26.75 | 13,711,473 |
| 22 Feb 2024 | 27.15 | 27.35 | 27.05 | 27.10 | 27.10 | 12,416,520 |
| 21 Feb 2024 | 27.30 | 27.35 | 27.10 | 27.15 | 27.15 | 8,331,697 |
| 20 Feb 2024 | 27.85 | 27.85 | 27.35 | 27.45 | 27.45 | 9,247,254 |
| 19 Feb 2024 | 27.45 | 27.80 | 27.45 | 27.75 | 27.75 | 10,641,718 |
| 16 Feb 2024 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 12,668,919 |
| 15 Feb 2024 | 27.00 | 27.25 | 26.70 | 26.90 | 26.90 | 14,368,434 |
| 05 Feb 2024 | 26.65 | 26.95 | 26.55 | 26.80 | 26.80 | 11,947,964 |
| 02 Feb 2024 | 27.20 | 27.35 | 26.70 | 26.70 | 26.70 | 20,730,271 |
| 01 Feb 2024 | 27.10 | 27.10 | 26.85 | 27.10 | 27.10 | 11,654,209 |
| 31 Jan 2024 | 27.05 | 27.25 | 26.90 | 27.00 | 27.00 | 15,756,690 |
| 30 Jan 2024 | 27.85 | 27.85 | 27.05 | 27.05 | 27.05 | 17,650,537 |
| 29 Jan 2024 | 28.05 | 28.05 | 27.65 | 27.70 | 27.70 | 9,089,558 |
| 26 Jan 2024 | 27.90 | 27.95 | 27.55 | 27.95 | 27.95 | 13,922,070 |
| 25 Jan 2024 | 28.20 | 28.40 | 27.90 | 28.05 | 28.05 | 12,549,502 |
| 24 Jan 2024 | 28.00 | 28.50 | 27.80 | 27.90 | 27.90 | 15,505,272 |
| 23 Jan 2024 | 27.55 | 27.90 | 27.50 | 27.85 | 27.85 | 13,084,792 |
| 22 Jan 2024 | 27.50 | 27.80 | 27.15 | 27.45 | 27.45 | 21,777,574 |
| 19 Jan 2024 | 27.30 | 27.80 | 27.20 | 27.25 | 27.25 | 18,391,477 |
| 18 Jan 2024 | 27.60 | 27.75 | 27.10 | 27.20 | 27.20 | 17,022,346 |
| 17 Jan 2024 | 28.35 | 28.35 | 27.50 | 27.55 | 27.55 | 30,393,666 |
| 16 Jan 2024 | 28.80 | 28.80 | 28.30 | 28.45 | 28.45 | 18,411,755 |
| 15 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 12 Jan 2024 | 29.10 | 29.35 | 28.80 | 28.95 | 28.95 | 17,225,966 |
| 11 Jan 2024 | 29.10 | 29.20 | 28.75 | 28.90 | 28.90 | 15,419,234 |
| 10 Jan 2024 | 29.50 | 29.65 | 29.00 | 29.05 | 29.05 | 18,874,592 |
| 09 Jan 2024 | 30.10 | 30.35 | 29.40 | 29.45 | 29.45 | 25,905,024 |
| 08 Jan 2024 | 31.00 | 31.15 | 29.90 | 29.90 | 29.90 | 65,741,273 |
| 05 Jan 2024 | 29.40 | 31.05 | 29.10 | 30.85 | 30.85 | 130,270,777 |
| 04 Jan 2024 | 28.10 | 28.45 | 28.05 | 28.25 | 28.25 | 8,424,401 |
| 03 Jan 2024 | 28.80 | 28.80 | 28.10 | 28.10 | 28.10 | 21,703,290 |
| 02 Jan 2024 | 29.70 | 29.75 | 28.80 | 28.80 | 28.80 | 18,934,432 |
| 29 Dec 2023 | 29.80 | 29.80 | 29.40 | 29.45 | 29.45 | 6,252,301 |
| 28 Dec 2023 | 29.90 | 29.90 | 29.55 | 29.70 | 29.70 | 7,320,644 |
| 27 Dec 2023 | 29.30 | 30.00 | 29.30 | 29.80 | 29.80 | 16,014,301 |
| 26 Dec 2023 | 28.90 | 29.40 | 28.90 | 29.25 | 29.25 | 5,071,337 |
| 25 Dec 2023 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | 4,095,838 |
| 22 Dec 2023 | 28.95 | 29.60 | 28.95 | 29.15 | 29.15 | 12,220,575 |
| 21 Dec 2023 | 28.75 | 29.00 | 28.65 | 28.75 | 28.75 | 9,642,366 |
| 20 Dec 2023 | 29.05 | 29.20 | 28.90 | 28.90 | 28.90 | 10,884,777 |
| 19 Dec 2023 | 29.30 | 29.50 | 28.80 | 28.80 | 28.80 | 12,717,681 |
| 18 Dec 2023 | 29.90 | 29.95 | 29.30 | 29.40 | 29.40 | 16,224,092 |
| 15 Dec 2023 | 29.80 | 30.00 | 29.65 | 29.75 | 29.75 | 18,310,163 |
| 14 Dec 2023 | 30.05 | 30.10 | 29.55 | 29.65 | 29.65 | 18,813,779 |
| 13 Dec 2023 | 29.65 | 30.30 | 29.30 | 29.90 | 29.90 | 32,180,634 |
| 12 Dec 2023 | 29.05 | 29.60 | 29.00 | 29.60 | 29.60 | 14,510,067 |
| 11 Dec 2023 | 28.85 | 28.90 | 28.70 | 28.80 | 28.80 | 6,139,640 |
| 08 Dec 2023 | 28.80 | 29.15 | 28.80 | 28.80 | 28.80 | 5,860,831 |
| 07 Dec 2023 | 29.15 | 29.30 | 28.70 | 28.70 | 28.70 | 10,135,341 |
| 06 Dec 2023 | 29.40 | 29.45 | 29.15 | 29.15 | 29.15 | 8,524,979 |
| 05 Dec 2023 | 29.55 | 29.80 | 29.25 | 29.40 | 29.40 | 8,697,901 |
| 04 Dec 2023 | 29.90 | 29.90 | 29.40 | 29.70 | 29.70 | 12,018,450 |
| 01 Dec 2023 | 30.00 | 30.05 | 29.60 | 29.60 | 29.60 | 10,556,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.