Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-12-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-12-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-12-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-12-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-12-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-12-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-12-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-12-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-12-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-12-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-12-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-12-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-12-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-12-04 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-12-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-28 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2023-11-27 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2023-11-24 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2023-11-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-11-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-11-16 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-11-15 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-11-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-11-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-08 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2023-11-07 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-11-06 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2023-11-03 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2023-11-02 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2023-11-01 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2023-10-31 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2023-10-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2023-10-27 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2023-10-26 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-10-25 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2023-10-24 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2023-10-23 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2023-10-20 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2023-10-19 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2023-10-18 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
| 2023-10-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2023-10-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2023-10-13 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2023-10-12 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-10-11 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2023-10-06 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2023-10-05 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2023-10-04 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2023-10-03 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 0 |
| 2023-10-02 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
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.