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
2024-01-293,915.003,920.003,800.003,800.003,800.001,579,504
2024-01-263,700.003,895.003,680.003,895.003,895.002,391,438
2024-01-253,715.003,760.003,685.003,720.003,720.001,085,695
2024-01-243,775.003,795.003,680.003,680.003,680.001,160,527
2024-01-233,830.003,860.003,750.003,750.003,750.001,209,992
2024-01-223,780.003,870.003,760.003,815.003,815.001,935,998
2024-01-193,755.003,800.003,610.003,735.003,735.002,753,946
2024-01-183,595.003,690.003,550.003,690.003,690.002,061,196
2024-01-173,620.003,665.003,565.003,565.003,565.002,604,077
2024-01-163,690.003,745.003,655.003,670.003,670.001,542,733
2024-01-153,790.003,790.003,670.003,700.003,700.001,702,213
2024-01-123,805.003,810.003,725.003,735.003,735.001,719,192
2024-01-113,785.003,855.003,665.003,830.003,830.002,966,820
2024-01-103,560.003,650.003,550.003,650.003,650.001,718,792
2024-01-093,500.003,600.003,485.003,590.003,590.002,332,122
2024-01-083,425.003,475.003,390.003,455.003,455.001,772,624
2024-01-053,380.003,420.003,320.003,390.003,390.001,802,301
2024-01-043,465.003,465.003,365.003,365.003,365.001,789,183
2024-01-033,410.003,450.003,360.003,445.003,445.002,334,108
2024-01-023,340.003,445.003,310.003,445.003,445.003,270,014
2023-12-293,275.003,325.003,210.003,275.003,275.001,784,130
2023-12-283,355.003,385.003,250.003,260.003,260.001,662,676
2023-12-273,460.003,460.003,300.003,305.003,305.002,287,744
2023-12-263,400.003,455.003,400.003,420.003,420.001,118,217
2023-12-253,390.003,425.003,365.003,375.003,375.00722,693
2023-12-223,360.003,415.003,310.003,370.003,370.001,379,077
2023-12-213,330.003,380.003,295.003,340.003,340.001,201,740
2023-12-203,355.003,375.003,295.003,365.003,365.001,447,979
2023-12-193,375.003,380.003,300.003,310.003,310.001,604,055
2023-12-183,435.003,480.003,355.003,360.003,360.001,507,151
2023-12-153,520.003,565.003,415.003,440.003,440.002,124,966
2023-12-143,670.003,690.003,475.003,495.003,495.002,726,393
2023-12-133,540.003,650.003,530.003,650.003,650.001,888,213
2023-12-123,510.003,560.003,480.003,520.003,520.001,612,380
2023-12-113,375.003,515.003,375.003,510.003,510.002,764,033
2023-12-083,440.003,445.003,325.003,335.003,335.002,534,672
2023-12-073,265.003,370.003,265.003,370.003,370.002,390,262
2023-12-063,310.003,375.003,210.003,290.003,290.002,987,511
2023-12-053,090.003,245.003,085.003,240.003,240.002,932,126
2023-12-043,095.003,150.003,070.003,110.003,110.001,632,706
2023-12-013,085.003,155.003,030.003,080.003,080.002,108,462
2023-11-303,130.003,175.003,100.003,110.003,110.009,389,960
2023-11-293,130.003,140.003,050.003,050.003,050.002,129,051
2023-11-282,995.003,160.002,985.003,130.003,130.003,011,969
2023-11-273,070.003,110.002,950.002,950.002,950.002,198,163
2023-11-243,150.003,165.003,050.003,050.003,050.001,756,600
2023-11-233,185.003,230.003,115.003,125.003,125.002,245,795
2023-11-223,085.003,190.003,085.003,170.003,170.001,681,430
2023-11-213,235.003,260.003,135.003,135.003,135.001,811,231
2023-11-203,240.003,265.003,185.003,185.003,185.001,083,559
2023-11-173,110.003,230.003,100.003,230.003,230.001,727,977
2023-11-163,095.003,150.003,050.003,090.003,090.001,606,478
2023-11-153,345.003,350.003,090.003,105.003,105.003,456,731
2023-11-143,290.003,415.003,285.003,285.003,285.002,131,936
2023-11-133,275.003,330.003,220.003,235.003,235.002,296,058
2023-11-103,220.003,295.003,080.003,200.003,200.003,317,486
2023-11-093,030.003,345.003,010.003,240.003,240.003,275,321
2023-11-083,005.003,045.002,960.003,045.003,045.002,209,940
2023-11-072,915.003,005.002,910.003,000.003,000.002,041,825
2023-11-062,910.002,955.002,880.002,955.002,955.002,409,459
← NewerPage 12 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.