Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-10-07 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-10-03 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-10-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-10-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-09-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-09-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-09-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-09-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-09-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-09-22 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-09-19 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-09-18 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-09-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-09-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-09-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-09-09 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-09-08 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-09-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-09-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-08-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-22 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-08-21 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-08-20 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2025-08-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-08-18 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-08-15 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-08-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-08-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-08-12 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-08-11 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-08-08 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-08-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-08-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-08-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-08-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-08-01 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-30 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-07-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-07-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-07-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-07-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-07-23 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-07-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-07-21 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-07-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-07-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-07-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 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.