Alchip Technologies, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-07-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-07-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-07-10 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-07-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-07-07 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-07-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-07-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-07-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-07-01 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-06-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-06-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-06-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-06-25 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-06-24 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-06-23 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-06-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-06-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2025-06-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-06-17 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-06-16 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2025-06-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-06-12 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2025-06-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-06-10 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-06-09 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-06-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-06-05 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2025-06-04 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2025-06-03 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-06-02 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-05-29 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2025-05-28 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-05-27 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-05-26 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2025-05-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-05-22 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2025-05-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2025-05-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-05-19 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 0 |
| 2025-05-16 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-05-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-05-14 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-05-13 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2025-05-12 | 83.500 | 83.500 | 83.500 | 83.500 | 83.500 | 0 |
| 2025-05-09 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-05-08 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-05-07 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2025-05-06 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-05-05 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-05-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-04-30 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2025-04-29 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2025-04-28 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2025-04-25 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2025-04-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-04-23 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2025-04-22 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2025-04-17 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 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.