Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-04-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2026-04-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-04-13 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-04-10 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2026-04-09 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-04-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-04-07 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2026-04-02 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2026-04-01 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2026-03-31 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-03-30 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2026-03-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-26 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-03-25 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-03-24 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-03-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-03-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-03-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-03-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-03-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-03-16 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-03-13 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2026-03-12 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-03-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-03-10 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2026-03-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-03-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-03-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-03-04 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-03-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-03-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-02-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-02-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-02-24 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-02-23 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-02-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-02-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-02-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-02-06 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2026-02-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-02-04 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-02-02 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2026-01-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-01-29 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-01-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-01-27 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-01-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-01-23 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-01-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2026-01-21 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-01-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-01-19 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-01-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2026-01-15 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-01-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-01-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-01-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 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.