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%WTI99.29▲ 2.20%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-072,800.002,875.002,725.002,760.002,760.003,831,412
2024-05-063,130.003,135.002,835.002,835.002,835.005,191,780
2024-05-033,240.003,270.003,130.003,145.003,145.002,783,566
2024-05-023,140.003,205.003,090.003,150.003,150.002,682,531
2024-04-303,130.003,160.003,105.003,120.003,120.001,258,802
2024-04-293,270.003,270.003,095.003,125.003,125.004,393,892
2024-04-262,900.003,110.002,895.003,110.003,110.002,876,634
2024-04-252,915.002,990.002,815.002,830.002,830.003,022,288
2024-04-242,960.002,990.002,890.002,975.002,975.002,763,012
2024-04-232,805.002,890.002,800.002,860.002,860.002,139,585
2024-04-222,870.002,925.002,760.002,765.002,765.003,212,298
2024-04-193,000.003,075.002,780.002,860.002,860.004,077,772
2024-04-182,860.003,080.002,820.003,035.003,035.003,712,297
2024-04-172,925.002,935.002,810.002,900.002,900.002,999,557
2024-04-162,720.002,940.002,695.002,830.002,830.005,374,739
2024-04-152,855.002,880.002,750.002,755.002,755.002,929,660
2024-04-123,060.003,070.002,860.002,900.002,900.004,322,763
2024-04-113,040.003,130.002,950.003,015.003,015.002,607,120
2024-04-103,115.003,210.003,020.003,020.003,020.002,866,409
2024-04-093,180.003,215.002,990.003,020.003,020.003,940,345
2024-04-083,435.003,435.003,125.003,150.003,150.003,126,638
2024-04-033,340.003,415.003,330.003,385.003,385.001,093,667
2024-04-023,410.003,475.003,325.003,400.003,400.002,364,260
2024-04-013,395.003,430.003,305.003,420.003,420.001,777,210
2024-03-293,185.003,455.003,185.003,340.003,340.002,913,625
2024-03-283,245.003,270.003,150.003,165.003,165.002,269,542
2024-03-273,360.003,390.003,040.003,150.003,150.003,917,107
2024-03-263,510.003,550.003,340.003,340.003,340.002,147,782
2024-03-253,560.003,640.003,460.003,460.003,460.002,359,599
2024-03-223,445.003,545.003,395.003,450.003,450.002,714,244
2024-03-213,495.003,560.003,350.003,395.003,395.003,420,229
2024-03-203,400.003,490.003,315.003,375.003,375.004,314,709
2024-03-193,695.003,725.003,300.003,305.003,305.004,854,578
2024-03-183,650.003,675.003,600.003,665.003,665.001,221,710
2024-03-153,750.003,815.003,520.003,605.003,605.004,532,653
2024-03-143,450.003,750.003,385.003,750.003,750.003,832,335
2024-03-133,610.003,640.003,400.003,410.003,410.003,212,652
2024-03-123,790.003,795.003,575.003,585.003,585.003,514,467
2024-03-113,830.003,930.003,680.003,750.003,750.002,216,264
2024-03-083,920.003,980.003,815.003,825.003,825.002,305,210
2024-03-074,135.004,150.003,910.003,910.003,910.002,248,472
2024-03-064,180.004,225.004,045.004,085.004,085.001,662,011
2024-03-054,270.004,290.004,180.004,200.004,200.001,145,743
2024-03-044,560.004,565.004,170.004,200.004,200.002,522,648
2024-03-014,250.004,340.004,230.004,340.004,340.001,845,579
2024-02-293,985.004,140.003,910.004,140.004,140.002,423,551
2024-02-273,990.004,010.003,815.003,960.003,960.001,712,925
2024-02-263,970.004,015.003,920.003,975.003,975.001,346,397
2024-02-234,145.004,170.003,900.003,900.003,900.002,109,300
2024-02-224,140.004,210.004,010.004,015.004,015.002,105,158
2024-02-214,130.004,205.003,955.003,990.003,990.002,035,440
2024-02-204,060.004,160.004,055.004,150.004,150.001,088,316
2024-02-194,170.004,170.004,025.004,080.004,080.001,434,925
2024-02-164,425.004,450.004,125.004,185.004,185.001,859,880
2024-02-154,280.004,435.004,260.004,430.004,430.001,927,129
2024-02-053,995.004,105.003,985.004,105.004,105.001,554,797
2024-02-023,995.004,000.003,905.003,985.003,985.001,350,618
2024-02-013,930.004,000.003,860.003,960.003,960.001,599,305
2024-01-313,810.003,920.003,800.003,900.003,900.001,552,557
2024-01-303,830.003,895.003,790.003,835.003,835.002,108,062
← NewerPage 11 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.