Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-07-13 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-07-09 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-07-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-07-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-07-06 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-07-03 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-07-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-07-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-06-30 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-06-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-26 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-06-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2026-06-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-06-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-06-22 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-06-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-06-16 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-06-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-06-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-06-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-06-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-06-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-06-08 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-06-05 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-06-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-06-03 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-06-02 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-06-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-27 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-05-26 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-25 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-22 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-05-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-19 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-15 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-13 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-05-12 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-11 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-05-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-05-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-05-04 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-30 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-04-29 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-28 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-27 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-04-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-04-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
← NewerPage 2 of 2 · 119 trading days
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.