Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-10-07 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-10-06 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-10-05 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-10-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-10-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-09-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-09-24 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-09-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-09-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-09-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-09-17 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-09-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-09-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-09-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-09-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-09-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-09-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-03 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-09-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-09-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-31 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-28 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-08-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-08-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-20 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-08-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-08-13 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-08-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-08-11 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-08-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-08-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-04 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-08-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-07-31 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2026-07-30 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2026-07-29 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2026-07-28 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-07-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-07-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-07-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-07-22 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-07-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-07-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-07-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-07-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-07-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
Page 1 of 20 · 1,181 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.