See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-022,475.002,495.002,335.002,335.002,335.002,971,636
2024-08-012,675.002,685.002,585.002,590.002,590.001,550,583
2024-07-312,530.002,640.002,530.002,620.002,620.001,759,204
2024-07-302,500.002,600.002,445.002,600.002,600.002,265,105
2024-07-292,730.002,760.002,500.002,500.002,500.004,078,643
2024-07-262,710.002,725.002,665.002,690.002,690.002,704,612
2024-07-232,820.002,920.002,800.002,825.002,825.003,155,288
2024-07-222,725.002,795.002,630.002,765.002,765.002,671,046
2024-07-192,820.002,840.002,710.002,715.002,715.001,806,856
2024-07-182,800.002,865.002,780.002,820.002,820.002,116,920
2024-07-172,920.002,920.002,845.002,870.002,870.001,643,447
2024-07-162,940.003,010.002,885.002,920.002,920.003,556,679
2024-07-152,895.002,940.002,845.002,940.002,940.002,043,233
2024-07-122,850.002,910.002,830.002,865.002,865.003,046,530
2024-07-112,835.002,890.002,810.002,890.002,890.004,497,703
2024-07-102,760.002,785.002,710.002,785.002,785.004,782,727
2024-07-092,500.002,700.002,500.002,695.002,695.003,836,116
2024-07-082,515.002,520.002,430.002,490.002,490.002,359,122
2024-07-052,615.002,625.002,510.002,525.002,525.002,928,024
2024-07-042,495.002,620.002,485.002,615.002,615.003,030,115
2024-07-032,485.002,535.002,440.002,470.002,470.002,216,019
2024-07-022,470.002,510.002,445.002,455.002,455.001,641,346
2024-07-012,470.002,510.002,425.002,495.002,495.001,843,413
2024-06-282,450.002,495.002,440.002,455.002,455.002,030,069
2024-06-272,490.002,510.002,410.002,450.002,450.004,829,309
2024-06-262,620.002,625.002,515.002,525.002,525.003,106,477
2024-06-252,600.002,610.002,530.002,575.002,575.002,417,870
2024-06-242,665.002,705.002,600.002,600.002,600.001,927,709
2024-06-212,785.002,825.002,660.002,680.002,680.003,589,116
2024-06-202,810.002,870.002,750.002,775.002,775.003,043,121
2024-06-192,760.002,830.002,710.002,790.002,790.002,699,235
2024-06-182,785.002,845.002,690.002,735.002,735.003,440,991
2024-06-172,685.002,780.002,685.002,745.002,745.002,174,120
2024-06-142,715.002,715.002,650.002,660.002,660.002,479,853
2024-06-132,800.002,830.002,660.002,670.002,670.004,123,983
2024-06-122,705.002,860.002,700.002,740.002,740.003,093,811
2024-06-112,885.002,895.002,670.002,675.002,675.004,007,393
2024-06-072,900.002,940.002,880.002,920.002,920.001,295,408
2024-06-062,980.002,980.002,875.002,895.002,895.002,019,069
2024-06-052,890.002,925.002,805.002,920.002,920.002,356,230
2024-06-042,890.002,995.002,865.002,880.002,880.002,702,287
2024-06-032,925.002,965.002,855.002,885.002,885.001,787,783
2024-05-312,990.003,070.002,835.002,870.002,870.004,956,480
2024-05-302,850.002,940.002,845.002,915.002,915.002,011,660
2024-05-292,970.002,980.002,870.002,880.002,880.001,956,578
2024-05-282,920.003,000.002,910.002,935.002,935.002,386,149
2024-05-272,855.002,970.002,830.002,905.002,905.002,707,046
2024-05-242,680.002,880.002,670.002,820.002,820.002,722,491
2024-05-232,770.002,780.002,665.002,720.002,720.001,692,037
2024-05-222,760.002,775.002,720.002,750.002,750.001,154,075
2024-05-212,855.002,855.002,750.002,750.002,750.001,679,974
2024-05-202,825.002,870.002,785.002,845.002,845.001,860,771
2024-05-172,805.002,830.002,735.002,800.002,800.001,966,590
2024-05-162,910.002,950.002,780.002,805.002,805.003,484,053
2024-05-152,980.002,980.002,845.002,855.002,855.005,467,229
2024-05-142,535.002,710.002,535.002,710.002,710.002,772,206
2024-05-132,550.002,580.002,505.002,520.002,520.002,472,039
2024-05-102,660.002,680.002,540.002,550.002,550.002,841,983
2024-05-092,800.002,815.002,500.002,625.002,625.006,589,910
2024-05-082,765.002,800.002,755.002,770.002,770.001,381,962
← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-09-1611.7984 TWD
2021-09-096.6249 TWD
2020-08-203.4186 TWD
2019-08-221.5040 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.