Taiwan - Delayed Quote TWD

Powerchip Semiconductor Manufacturing Corp. (6770.TW)

16.00
+0.75
+(4.92%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 13, 202515.9516.3015.7516.0016.0032,760,390
May 12, 202514.7015.3014.6015.2515.2518,235,309
May 9, 202514.2514.5014.1514.5014.5012,182,930
May 8, 202514.2014.4514.1514.1514.157,698,668
May 7, 202514.2514.3514.0514.1014.105,724,387
May 6, 202514.2014.2014.0014.1014.105,176,608
May 5, 202514.4014.6513.8014.1014.1013,947,676
May 2, 202514.3514.4014.2014.2514.258,372,175
Apr 30, 202514.4014.4514.1514.1514.159,987,313
Apr 29, 202514.4014.5014.1014.4014.4013,524,679
Apr 28, 202514.0514.2013.9014.1514.157,608,308
Apr 25, 202514.3014.3513.9514.0014.0010,833,207
Apr 24, 202514.5014.5514.0014.0014.009,678,058
Apr 23, 202514.1514.5514.1014.4014.4017,450,455
Apr 22, 202513.7013.9513.3513.7013.708,175,262
Apr 21, 202514.2014.2513.8013.8013.806,555,142
Apr 18, 202514.1514.4014.1014.1014.107,536,158
Apr 17, 202514.0014.2513.8514.1014.109,854,234
Apr 16, 202514.2514.3014.0014.1014.1017,077,992
Apr 15, 202514.3514.5014.1514.4514.4511,896,777
Apr 14, 202514.0014.7013.9514.2014.2025,939,288
Apr 11, 202513.0013.6512.3013.6513.6522,207,203
Apr 10, 202513.1013.1013.1013.1013.105,010,345
Apr 9, 202513.1013.1511.9511.9511.9540,504,844
Apr 8, 202513.1013.7012.9013.2513.2541,038,913
Apr 7, 202514.3014.3014.3014.3014.305,637,734
Apr 2, 202515.7016.0015.4015.8515.8513,635,784
Apr 1, 202515.5015.9015.4015.7015.7015,932,624
Mar 31, 202515.8015.8515.1515.2015.2026,229,652
Mar 28, 202517.0017.1016.3516.3516.3516,560,482
Mar 27, 202517.0517.4016.8017.1017.1012,648,146
Mar 26, 202517.3017.5517.2017.2017.206,929,313
Mar 25, 202517.7517.9517.2017.2017.2014,532,878
Mar 24, 202517.9018.0017.6017.6017.609,757,043
Mar 21, 202518.2018.2017.7517.8517.8518,006,253
Mar 20, 202517.9518.3517.9518.1518.1513,964,690
Mar 19, 202518.0018.2517.8017.8017.8013,074,710
Mar 18, 202518.0518.2517.8017.9517.9512,018,918
Mar 17, 202518.2018.3517.8517.9517.9514,391,313
Mar 14, 202517.7518.2017.5518.0018.0018,645,777
Mar 13, 202518.4018.5017.7017.7017.7022,699,523
Mar 12, 202518.0518.6017.8018.3018.3029,934,597
Mar 11, 202518.2018.2017.6518.0518.0529,340,268
Mar 10, 202518.0518.9518.0518.6018.6030,954,120
Mar 7, 202518.0018.3517.9017.9517.9513,410,973
Mar 6, 202518.7518.8018.0518.0518.0517,019,746
Mar 5, 202517.9518.6017.8518.6018.6018,995,120
Mar 4, 202517.2018.0017.1518.0018.0015,622,727
Mar 3, 202518.1018.1017.6017.6017.6023,207,923
Feb 27, 202518.5018.7518.2018.3518.3519,985,681
Feb 26, 202518.8518.9518.5018.5018.5027,444,301
Feb 25, 202518.5019.0518.4019.0019.0033,863,255
Feb 24, 202518.5518.8518.4018.7018.7017,242,806
Feb 21, 202518.3518.8018.3518.6518.6522,214,720
Feb 20, 202519.0019.1518.4018.4518.4535,062,036
Feb 19, 202518.4019.1018.4018.9018.9045,768,401
Feb 18, 202518.4518.7018.2518.4518.4526,067,565
Feb 17, 202518.3518.8518.0018.4518.4548,665,016
Feb 14, 202517.7518.5517.6018.3518.3556,771,661
Feb 13, 202517.4518.7017.3018.1518.1573,721,341
Feb 12, 202517.5517.6517.2017.2017.2031,566,500
Feb 11, 202517.2518.2517.1017.5517.5567,740,162
Feb 10, 202517.3017.4016.7516.8516.8547,396,432
Feb 7, 202518.1018.1517.5017.6017.6045,957,525
Feb 6, 202518.6518.8517.7018.3018.3068,356,249
Feb 5, 202518.8019.0018.3018.5518.5553,531,168
Feb 4, 202520.2520.2518.6518.6518.65114,442,049
Feb 3, 202519.5020.7019.2020.7020.70189,729,590
Jan 22, 202519.9519.9519.5019.9519.9582,880,711
Jan 21, 202518.1518.1518.1518.1518.1521,713,667
Jan 20, 202516.5016.5016.5016.5016.5016,945,534
Jan 17, 202514.4515.3014.3015.0015.0025,334,222
Jan 16, 202514.5014.6014.3514.4514.459,826,455
Jan 15, 202514.1014.4013.9014.3014.308,977,699
Jan 14, 202513.8514.2013.8014.1014.1013,627,100
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

Related Tickers

2344.TW Winbond Electronics Corporation
17.90
+8.16%
 
2303.TW United Microelectronics Corporation
46.55
+0.22%
 
2408.TW Nanya Technology Corporation
40.90
+9.95%
 
2337.TW Macronix International Co., Ltd.
21.20
+2.17%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
969.00
+1.25%
 
5347.TWO Vanguard International Semiconductor Corporation
90.60
+0.67%
 
2449.TW King Yuan Electronics Co., Ltd.
91.60
-2.35%
 
3711.TW ASE Technology Holding Co., Ltd.
145.00
+2.11%
 
2363.TW Silicon Integrated Systems Corp.
50.40
0.00%
 
2454.TW MediaTek Inc.
1,355.00
+3.04%