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%WTI99.50▲ 2.42%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,815.002,855.002,710.002,855.002,855.004,115,789
2023-11-022,770.002,830.002,755.002,820.002,820.003,604,477
2023-11-012,690.002,715.002,615.002,680.002,680.002,110,729
2023-10-312,755.002,795.002,625.002,625.002,625.003,031,844
2023-10-302,640.002,755.002,595.002,755.002,755.003,141,682
2023-10-272,515.002,615.002,505.002,610.002,610.002,773,879
2023-10-262,495.002,540.002,465.002,465.002,465.001,788,746
2023-10-252,605.002,700.002,605.002,620.002,620.002,811,036
2023-10-242,540.002,595.002,510.002,570.002,570.001,958,232
2023-10-232,550.002,565.002,475.002,500.002,500.001,567,994
2023-10-202,560.002,615.002,520.002,575.002,575.002,087,036
2023-10-192,405.002,605.002,400.002,600.002,600.003,413,121
2023-10-182,550.002,590.002,395.002,440.002,440.004,247,482
2023-10-172,780.002,815.002,615.002,630.002,630.002,756,039
2023-10-162,750.002,785.002,695.002,745.002,745.001,563,939
2023-10-132,800.002,845.002,710.002,770.002,770.002,256,333
2023-10-122,825.002,910.002,760.002,800.002,800.003,144,723
2023-10-112,835.002,905.002,770.002,770.002,770.003,164,480
2023-10-062,750.002,775.002,670.002,775.002,775.002,077,704
2023-10-052,750.002,770.002,705.002,710.002,710.001,279,686
2023-10-042,660.002,710.002,650.002,690.002,690.001,383,806
2023-10-032,755.002,780.002,680.002,695.002,695.001,531,839
2023-10-022,735.002,835.002,730.002,730.002,730.002,087,962
2023-09-282,670.002,740.002,670.002,690.002,690.002,139,887
2023-09-272,645.002,680.002,610.002,635.002,635.002,406,665
2023-09-262,615.002,655.002,570.002,600.002,600.001,986,399
2023-09-252,500.002,630.002,490.002,625.002,625.002,418,032
2023-09-222,320.002,500.002,280.002,500.002,500.002,966,209
2023-09-212,390.002,425.002,325.002,360.002,360.002,339,528
2023-09-202,620.002,620.002,430.002,450.002,450.002,140,094
2023-09-192,655.002,710.002,605.002,605.002,605.001,762,397
2023-09-182,600.002,670.002,600.002,615.002,615.001,111,520
2023-09-152,680.002,695.002,580.002,645.002,645.002,469,789
2023-09-142,660.002,700.002,620.002,655.002,655.001,870,220
2023-09-132,535.002,715.002,515.002,620.002,620.003,817,178
2023-09-122,440.002,530.002,420.002,530.002,530.001,875,105
2023-09-112,430.002,465.002,365.002,400.002,400.001,494,701
2023-09-082,430.002,460.002,400.002,410.002,410.00637,548
2023-09-072,475.002,495.002,435.002,450.002,450.00865,120
2023-09-062,495.002,530.002,475.002,500.002,500.00694,619
2023-09-052,500.002,525.002,470.002,475.002,475.00702,103
2023-09-042,455.002,530.002,430.002,480.002,480.00925,329
2023-09-012,485.002,520.002,435.002,445.002,445.001,285,367
2023-08-312,530.002,555.002,455.002,470.002,470.002,260,563
2023-08-302,525.002,595.002,520.002,555.002,555.002,537,366
2023-08-292,430.002,490.002,380.002,490.002,490.002,053,166
2023-08-282,475.002,475.002,375.002,410.002,410.002,304,633
2023-08-252,450.002,495.002,410.002,430.002,430.001,829,082
2023-08-242,550.002,590.002,450.002,495.002,495.003,017,133
2023-08-232,380.002,435.002,325.002,390.002,390.003,890,768
2023-08-222,380.002,380.002,315.002,380.002,380.003,620,885
2023-08-212,165.002,165.002,165.002,165.002,165.00908,228
2023-08-181,975.002,015.001,940.001,970.001,970.003,068,781
2023-08-171,880.002,020.001,870.001,970.001,970.003,388,693
2023-08-161,865.001,925.001,860.001,905.001,905.002,196,361
2023-08-151,905.001,940.001,850.001,890.001,890.003,060,342
2023-08-141,790.001,835.001,780.001,815.001,815.001,568,080
2023-08-111,865.001,895.001,765.001,820.001,820.004,535,729
2023-08-102,045.002,060.001,865.001,865.001,865.003,105,935
2023-08-092,115.002,185.002,045.002,070.002,070.002,477,582
← NewerPage 13 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.