Taiwan - Delayed Quote TWD

Powerchip Semiconductor Manufacturing Corp. (6770.TW)

Compare
14.10
+0.45
+(3.30%)
At close: 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202513.8514.2013.8014.1014.1013,635,519
Jan 13, 202514.1014.1513.5013.6513.6525,694,611
Jan 10, 202514.3014.6014.2014.2014.2010,464,990
Jan 9, 202515.1015.1514.2514.3014.3028,657,672
Jan 8, 202515.2015.3015.0515.1515.158,387,988
Jan 7, 202516.0016.2015.1515.2015.2020,406,157
Jan 6, 202515.8016.1015.6515.8515.8512,960,079
Jan 3, 202515.8016.2015.6015.6015.609,831,022
Jan 2, 202515.8516.1015.6515.7015.7010,221,789
Dec 31, 202415.9016.0015.6515.9015.9010,455,768
Dec 30, 202416.4516.4516.0016.0016.0010,049,593
Dec 27, 202416.5516.5516.1016.5516.5513,361,513
Dec 26, 202416.7016.8016.4516.5016.509,890,618
Dec 25, 202417.0017.1516.4516.6016.6022,244,554
Dec 24, 202416.3017.3016.2516.7516.7545,860,637
Dec 23, 202415.5016.0015.5015.9015.9020,381,057
Dec 20, 202415.6015.7515.3015.3015.3017,915,952
Dec 19, 202415.4016.2015.3015.7515.7523,949,842
Dec 18, 202415.1515.9015.0015.6515.6524,431,071
Dec 17, 202415.2015.4515.0515.1015.1016,575,273
Dec 16, 202415.2515.5514.9515.0515.0523,381,023
Dec 13, 202415.6015.6015.0015.0515.0533,688,218
Dec 12, 202415.9016.3515.5015.5515.5520,497,752
Dec 11, 202416.7016.7015.7515.7515.7534,223,821
Dec 10, 202416.7017.2016.6516.7016.708,566,818
Dec 9, 202416.8517.0016.5016.6516.6510,776,412
Dec 6, 202416.7517.1016.6516.8016.809,496,779
Dec 5, 202417.0517.1016.7016.7016.708,838,670
Dec 4, 202416.9517.1016.8017.1017.108,965,838
Dec 3, 202416.8517.0516.7016.8516.8511,380,222
Dec 2, 202417.1017.2016.6516.6516.6512,182,105
Nov 29, 202416.7017.0016.6516.9516.9514,779,712
Nov 28, 202417.2017.3016.4016.6016.6026,634,497
Nov 27, 202417.9518.0017.1517.1517.1522,349,281
Nov 26, 202417.6518.1017.4517.9517.9516,151,411
Nov 25, 202417.7517.9017.4517.6017.6016,872,552
Nov 22, 202417.7017.8517.6017.6017.6016,473,330
Nov 21, 202417.7017.8517.6017.7517.7510,522,425
Nov 20, 202417.7017.7017.7017.7017.708,612,861
Nov 19, 202418.1518.3017.9018.0518.057,326,963
Nov 18, 202418.0018.2017.9018.1518.158,118,308
Nov 15, 202417.5018.0517.5017.9017.907,314,171
Nov 14, 202417.8017.9017.4517.4517.4513,591,770
Nov 13, 202417.8018.0517.6017.8017.8010,435,860
Nov 12, 202418.0018.2017.8017.8017.8015,977,173
Nov 11, 202418.7018.7018.1518.2018.2011,800,059
Nov 8, 202419.1019.1518.6518.7018.7010,247,173
Nov 7, 202418.2519.2018.1519.0019.0014,760,306
Nov 6, 202418.1518.5018.0018.3018.3011,658,610
Nov 5, 202418.3518.4518.0518.0518.0510,026,342
Nov 4, 202418.4018.8018.2018.3518.3515,351,498
Nov 1, 202417.5518.4017.3518.4018.4020,679,402
Oct 30, 202418.6518.7518.0018.0018.0024,421,352
Oct 29, 202418.9018.9518.5018.5518.5516,028,921
Oct 28, 202419.2519.3518.7519.0019.0030,765,330
Oct 25, 202419.7019.8019.2019.3019.3021,611,008
Oct 24, 202420.0520.1019.7019.7019.7014,960,689
Oct 23, 202420.3520.7520.0020.0020.0025,520,656
Oct 22, 202420.0520.2019.8520.0520.057,170,805
Oct 21, 202419.9520.1019.8520.0520.058,016,236
Oct 18, 202420.4020.4019.9019.9019.9011,182,429
Oct 17, 202419.9020.4019.9020.3020.3010,759,668
Oct 16, 202420.0520.0519.7519.8519.8513,992,254
Oct 15, 202420.1520.3520.1520.2520.256,669,813
Oct 14, 202420.1520.2020.0020.1520.155,462,206
Oct 11, 202420.3020.3020.1020.1520.155,246,253
Oct 9, 202420.6020.7020.1020.1020.108,458,738
Oct 8, 202420.6520.7020.2520.5520.5510,750,696
Oct 7, 202420.6520.8020.4520.7020.708,692,842
Oct 4, 202420.8020.8520.3020.6020.6013,826,256
Oct 1, 202421.5021.5020.8520.9020.9016,160,063
Sep 30, 202421.8021.8021.3021.6021.6012,561,597
Sep 27, 202421.7022.2021.6522.0022.0029,279,392
Sep 26, 202421.5521.6521.1021.1521.158,296,338
Sep 25, 202421.0521.6021.0021.3521.3516,230,419
Sep 24, 202420.8520.8520.6020.8520.855,523,241
Sep 23, 202420.9020.9520.7020.8020.806,682,781
Sep 20, 202420.8521.0520.7020.7020.7010,945,923
Sep 19, 202420.4520.7520.3020.6020.607,851,272
Sep 18, 202420.9520.9520.4520.5020.508,054,606
Sep 16, 202420.6020.8020.5520.8020.807,227,550
Sep 13, 202420.3520.5520.3020.5020.505,060,214
Sep 12, 202420.7020.7020.3020.3520.359,266,692
Sep 11, 202419.8020.2019.8020.0020.009,300,065
Sep 10, 202420.1020.1519.6019.6519.659,688,277
Sep 9, 202419.6020.1019.5520.0020.0013,880,570
Sep 6, 202420.6520.9520.2020.3020.3015,420,785
Sep 5, 202420.6021.1020.3020.3520.3521,819,499
Sep 4, 202419.7520.0519.1019.8019.8025,112,804
Sep 3, 202421.2021.4020.7020.7020.7012,580,764
Sep 2, 202421.7021.7021.1521.1521.1510,667,003
Aug 30, 202421.6021.7521.4521.6021.607,895,324
Aug 29, 202421.3521.5021.2521.5021.506,832,724
Aug 28, 202421.6021.7021.4521.5521.556,506,693
Aug 27, 202421.9021.9021.5021.7021.707,579,763
Aug 26, 202421.6022.2021.6021.8521.859,420,124
Aug 23, 202421.6521.7021.2521.5021.5010,142,764
Aug 22, 202421.8522.1021.7021.8521.855,747,444
Aug 21, 202422.0022.0521.7021.7521.758,247,431
Aug 20, 202422.2522.3521.9522.0022.006,110,102
Aug 19, 202421.9022.1521.9022.0022.004,793,302
Aug 16, 202422.3522.4022.0022.0522.058,937,267
Aug 15, 202422.2522.2521.8521.9521.957,505,491
Aug 14, 202422.2022.5522.0522.2022.2011,267,534
Aug 13, 202422.2022.2021.6521.8521.858,964,522
Aug 12, 202421.7022.2021.6522.0022.009,714,331
Aug 9, 202421.2521.8521.1521.4521.4519,194,605
Aug 8, 202420.6521.2020.6020.8520.8510,462,372
Aug 7, 202420.5021.5020.5021.3021.3017,979,303
Aug 6, 202421.1021.4019.6520.3520.3531,917,605
Aug 5, 202422.6022.6520.9020.9520.9543,027,370
Aug 2, 202423.2523.6023.0023.2023.2014,394,597
Aug 1, 202423.4523.8023.2523.7523.7513,447,264
Jul 31, 202422.7523.3022.7023.0023.008,473,074
Jul 30, 202422.7523.0022.3023.0023.0015,008,824
Jul 29, 202423.4523.5522.7522.7522.7514,186,022
Jul 26, 202422.8023.1522.6023.1523.1513,938,217
Jul 23, 202423.3523.7023.2523.3023.3015,596,386
Jul 22, 202423.7523.7523.0023.2023.2022,639,813
Jul 19, 202424.2024.2023.7023.7023.7023,815,162
Jul 18, 202424.1024.3523.8024.1524.1538,217,247
Jul 17, 202424.3525.3023.6024.7524.7563,039,611
Jul 16, 202425.9026.2525.6525.6525.6515,176,705
Jul 15, 202426.5526.6525.7025.7525.7524,910,900
Jul 12, 202426.5026.9026.2526.4526.4512,131,978
Jul 11, 202426.5026.8526.3026.6526.6515,148,171
Jul 10, 202426.4526.5026.0526.1526.1512,487,483
Jul 9, 202426.8526.8526.0026.4526.4522,248,283
Jul 8, 202426.9027.3026.5526.7526.7516,496,518
Jul 5, 202426.9527.2026.6526.8026.8011,611,074
Jul 4, 202427.2027.4026.7026.9526.9516,546,233
Jul 3, 202427.0027.2026.8026.9026.9011,733,209
Jul 2, 202427.1027.2026.7026.7026.7017,832,241
Jul 1, 202427.0027.6026.9027.1527.1526,084,434
Jun 28, 202426.3026.9526.3026.8026.8016,931,675
Jun 27, 202426.3526.4026.0026.1026.1011,685,604
Jun 26, 202426.6026.7526.0026.3526.3516,431,861
Jun 25, 202426.9027.1026.3026.5526.5514,905,741
Jun 24, 202427.6027.6026.7526.8526.8522,818,571
Jun 21, 202427.4527.8027.2027.6027.6024,656,433
Jun 20, 202426.8028.0026.8027.6027.6049,054,595
Jun 19, 202427.6027.7026.6526.7026.7038,309,878
Jun 18, 202428.0528.1527.2027.5527.5544,018,624
Jun 17, 202426.8528.5026.6027.8027.8093,515,195
Jun 14, 202426.2526.7525.9526.7026.7044,115,788
Jun 13, 202426.0026.7526.0026.2026.2063,260,678
Jun 12, 202425.3025.5024.8525.2525.2520,945,826
Jun 11, 202424.8025.9024.8025.2025.2029,978,531
Jun 7, 202424.3024.9024.3024.7524.7517,031,309
Jun 6, 202424.4524.7524.1024.1524.1513,237,687
Jun 5, 202424.4024.5523.9024.3024.3019,086,558
Jun 4, 202424.5024.6524.2524.2524.2516,820,090
Jun 3, 202425.2525.5524.7024.7524.7524,081,911
May 31, 202425.4526.1024.6524.9024.90287,449,511
May 30, 202425.5525.9025.4025.4025.4021,497,294
May 29, 202426.3526.3525.8025.8025.8019,367,056
May 28, 202426.0026.4025.6026.3526.3531,087,619
May 27, 202425.6026.3025.6025.9525.9530,078,196
May 24, 202426.1026.1025.3525.6525.6531,127,007
May 23, 202426.4026.8026.1026.5526.5537,636,279
May 22, 202425.5026.7025.5026.1526.1534,704,618
May 21, 202425.4525.8025.3025.5525.5512,447,749
May 20, 202426.2026.2025.2525.4525.4524,748,683
May 17, 202426.7026.7525.6525.6525.6542,289,862
May 16, 202424.9026.7524.9026.4526.4580,305,216
May 15, 202424.5524.8524.3024.7024.7025,723,103
May 14, 202424.6025.2524.5524.8524.8521,868,689
May 13, 202424.3524.3523.9024.1024.1015,702,219
May 10, 202424.7524.9024.1524.3524.3514,291,457
May 9, 202425.0525.2024.7024.7524.7515,802,244
May 8, 202424.7525.1024.3524.7024.7019,475,895
May 7, 202425.2025.4024.6024.7024.7025,986,672
May 6, 202425.7025.9025.0525.2025.2045,341,620
May 3, 202424.2025.9024.2025.3525.3595,349,323
May 2, 202422.9023.8022.8523.6023.6031,425,468
Apr 30, 202423.2023.5022.8022.8522.8519,827,717
Apr 29, 202422.4023.2022.4023.2023.2028,568,825
Apr 26, 202422.1022.5022.1022.1522.1529,529,718
Apr 25, 202422.4522.4521.9021.9521.9520,644,828
Apr 24, 202422.1022.8022.0522.6022.6027,038,165
Apr 23, 202421.9022.1021.7021.8521.8521,483,352
Apr 22, 202422.2022.4521.7021.7021.7027,930,574
Apr 19, 202422.7523.0021.8522.2022.2043,065,964
Apr 18, 202423.5523.6023.0023.0523.0535,224,381
Apr 17, 202424.1524.2023.5023.6523.6534,528,951
Apr 16, 202424.8024.8524.0024.1524.1526,469,764
Apr 15, 202425.2025.2024.9025.0025.0017,610,935
Apr 12, 202425.4025.4525.2025.2025.2012,817,721
Apr 11, 202425.8525.9025.4025.4025.4012,553,449
Apr 10, 202425.8026.4025.7025.9525.9519,681,833
Apr 9, 202425.5025.9525.4025.6025.6011,974,902
Apr 8, 202425.3025.3525.1025.2025.2013,988,511
Apr 3, 202425.7025.7525.4025.4025.4012,000,107
Apr 2, 202426.0526.1025.8025.9025.907,932,236
Apr 1, 202425.9526.3025.7525.9525.9510,018,332
Mar 29, 202425.9526.0025.6525.7025.706,383,000
Mar 28, 202425.7026.0025.0525.9025.9029,214,836
Mar 27, 202426.0526.1025.5525.7025.7021,846,216
Mar 26, 202426.4026.5026.0526.0526.0516,840,882
Mar 25, 202426.5526.6026.3526.3526.3510,800,610
Mar 22, 202426.7526.8526.6026.6026.609,349,769
Mar 21, 202426.8027.1026.7026.7526.7511,865,134
Mar 20, 202426.9527.2026.5526.6026.6012,189,442
Mar 19, 202426.8027.1526.6526.9526.9511,629,325
Mar 18, 202426.4026.9026.4026.8026.809,932,427
Mar 15, 202426.6526.7026.3026.3026.3022,157,552
Mar 14, 202426.6526.9026.6026.6026.6010,758,493
Mar 13, 202427.2027.5026.6026.6026.6019,019,248
Mar 12, 202426.9527.1526.8027.1527.1511,924,343
Mar 11, 202427.0527.3026.8526.9526.9510,402,680
Mar 8, 202426.6527.3026.6526.9526.9531,974,916
Mar 7, 202426.9527.0526.6026.6026.6014,939,302
Mar 6, 202427.1027.2526.8026.8026.8012,756,648
Mar 5, 202427.1027.9027.0027.1027.1033,388,369
Mar 4, 202426.9527.0526.6026.9026.9016,092,144
Mar 1, 202427.2527.4026.9026.9026.9017,115,173
Feb 29, 202426.6027.6026.2527.6027.6025,815,865
Feb 27, 202426.7527.2026.5026.6026.6016,934,524
Feb 26, 202426.7026.9026.6526.7026.7010,761,148
Feb 23, 202427.0527.2026.7526.7526.7513,711,473
Feb 22, 202427.1527.3527.0527.1027.1012,416,520
Feb 21, 202427.3027.3527.1027.1527.158,331,697
Feb 20, 202427.8527.8527.3527.4527.459,247,254
Feb 19, 202427.4527.8027.4527.7527.7510,641,718
Feb 16, 202427.0027.6027.0027.3027.3012,668,919
Feb 15, 202427.0027.2526.7026.9026.9014,368,434
Feb 5, 202426.6526.9526.5526.8026.8011,947,964
Feb 2, 202427.2027.3526.7026.7026.7020,730,271
Feb 1, 202427.1027.1026.8527.1027.1011,654,209
Jan 31, 202427.0527.2526.9027.0027.0015,756,690
Jan 30, 202427.8527.8527.0527.0527.0517,650,537
Jan 29, 202428.0528.0527.6527.7027.709,089,558
Jan 26, 202427.9027.9527.5527.9527.9513,922,070
Jan 25, 202428.2028.4027.9028.0528.0512,549,502
Jan 24, 202428.0028.5027.8027.9027.9015,505,272
Jan 23, 202427.5527.9027.5027.8527.8513,084,792
Jan 22, 202427.5027.8027.1527.4527.4521,777,574
Jan 19, 202427.3027.8027.2027.2527.2518,391,477
Jan 18, 202427.6027.7527.1027.2027.2017,022,346
Jan 17, 202428.3528.3527.5027.5527.5530,393,666
Jan 16, 202428.8028.8028.3028.4528.4518,411,755
Jan 15, 202428.9528.9528.9528.9528.95-

Related Tickers

2344.TW Winbond Electronics Corporation
13.55
+1.50%
 
2303.TW United Microelectronics Corporation
42.25
+3.30%
 
2408.TW Nanya Technology Corporation
26.65
+4.92%
 
2337.TW Macronix International Co., Ltd.
18.25
+2.82%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
1,090.00
+1.40%
 
5347.TWO Vanguard International Semiconductor Corporation
95.20
+0.74%
 
3711.TW ASE Technology Holding Co., Ltd.
161.00
-0.92%
 
2454.TW MediaTek Inc.
1,400.00
+0.72%
 
2363.TW Silicon Integrated Systems Corp.
62.40
+2.63%
 
2449.TW King Yuan Electronics Co., Ltd.
111.50
-0.45%