Canada markets closed

Powerchip Semiconductor Manufacturing Corp. (6770.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
24.75+0.60 (+2.48%)
At close: 01:30PM CST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202424.3024.9024.3024.7524.7517,031,309
Jun 06, 202424.4524.7524.1024.1524.1513,237,687
Jun 05, 202424.4024.5523.9024.3024.3019,086,558
Jun 04, 202424.5024.6524.2524.2524.2516,820,090
Jun 03, 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 09, 202425.0525.2024.7024.7524.7515,802,244
May 08, 202424.7525.1024.3524.7024.7019,475,895
May 07, 202425.2025.4024.6024.7024.7025,986,672
May 06, 202425.7025.9025.0525.2025.2045,341,620
May 03, 202424.2025.9024.2025.3525.3595,349,323
May 02, 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 09, 202425.5025.9525.4025.6025.6011,974,902
Apr 08, 202425.3025.3525.1025.2025.2013,988,511
Apr 03, 202425.7025.7525.4025.4025.4012,000,107
Apr 02, 202426.0526.1025.8025.9025.907,932,236
Apr 01, 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 08, 202426.6527.3026.6526.9526.9531,974,916
Mar 07, 202426.9527.0526.6026.6026.6014,939,302
Mar 06, 202427.1027.2526.8026.8026.8012,756,648
Mar 05, 202427.1027.9027.0027.1027.1033,388,369
Mar 04, 202426.9527.0526.6026.9026.9016,092,144
Mar 01, 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 05, 202426.6526.9526.5526.8026.8011,947,964
Feb 02, 202427.2027.3526.7026.7026.7020,730,271
Feb 01, 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-
Jan 12, 202429.1029.3528.8028.9528.9517,225,966
Jan 11, 202429.1029.2028.7528.9028.9015,419,234
Jan 10, 202429.5029.6529.0029.0529.0518,874,592
Jan 09, 202430.1030.3529.4029.4529.4525,905,024
Jan 08, 202431.0031.1529.9029.9029.9065,741,273
Jan 05, 202429.4031.0529.1030.8530.85130,270,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...