Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-01-07 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-01-06 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-01-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-31 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-12-30 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-24 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-18 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-12-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-12-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-12-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-12-02 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-12-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-11-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-11-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-11-26 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2025-11-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-11-24 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2025-11-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-11-20 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2025-11-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-11-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-11-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-11-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-11-12 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-11-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-11-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-11-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-11-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-11-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-10-31 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-10-30 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-10-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-10-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-10-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-10-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-10-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-10-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-10-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-10-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-10-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-10-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-10-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 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.