Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 2,175.00 | 2,175.00 | 2,095.00 | 2,145.00 | 2,145.00 | 3,647,164 |
| 2023-08-07 | 1,875.00 | 2,040.00 | 1,875.00 | 2,040.00 | 2,040.00 | 2,612,457 |
| 2023-08-04 | 1,890.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,855.00 | 2,649,580 |
| 2023-08-02 | 1,985.00 | 2,015.00 | 1,880.00 | 1,895.00 | 1,895.00 | 4,081,570 |
| 2023-08-01 | 2,025.00 | 2,040.00 | 1,935.00 | 1,960.00 | 1,960.00 | 3,360,384 |
| 2023-07-31 | 2,105.00 | 2,105.00 | 1,960.00 | 1,990.00 | 1,990.00 | 4,684,420 |
| 2023-07-28 | 2,140.00 | 2,170.00 | 2,105.00 | 2,170.00 | 2,170.00 | 1,477,580 |
| 2023-07-27 | 2,200.00 | 2,225.00 | 2,090.00 | 2,140.00 | 2,140.00 | 2,170,904 |
| 2023-07-26 | 2,250.00 | 2,290.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,619,055 |
| 2023-07-25 | 2,250.00 | 2,310.00 | 2,180.00 | 2,210.00 | 2,210.00 | 3,265,623 |
| 2023-07-24 | 2,235.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | 2,864,834 |
| 2023-07-21 | 2,085.00 | 2,230.00 | 2,085.00 | 2,230.00 | 2,230.00 | 3,543,765 |
| 2023-07-20 | 2,120.00 | 2,155.00 | 2,085.00 | 2,150.00 | 2,150.00 | 2,633,378 |
| 2023-07-19 | 2,020.00 | 2,170.00 | 2,005.00 | 2,130.00 | 2,130.00 | 5,491,934 |
| 2023-07-18 | 1,980.00 | 2,040.00 | 1,950.00 | 1,975.00 | 1,975.00 | 3,226,173 |
| 2023-07-17 | 1,970.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,925.00 | 2,248,596 |
| 2023-07-14 | 2,015.00 | 2,015.00 | 1,930.00 | 1,980.00 | 1,980.00 | 2,902,798 |
| 2023-07-13 | 1,960.00 | 2,050.00 | 1,930.00 | 1,950.00 | 1,950.00 | 5,148,558 |
| 2023-07-12 | 1,875.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,880.00 | 2,141,063 |
| 2023-07-11 | 1,915.00 | 1,930.00 | 1,840.00 | 1,840.00 | 1,840.00 | 3,141,670 |
| 2023-07-10 | 1,865.00 | 1,925.00 | 1,865.00 | 1,895.00 | 1,895.00 | 2,326,308 |
| 2023-07-07 | 1,880.00 | 1,920.00 | 1,830.00 | 1,860.00 | 1,860.00 | 3,578,338 |
| 2023-07-06 | 1,780.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,880.00 | 3,243,319 |
| 2023-07-05 | 1,780.00 | 1,870.00 | 1,710.00 | 1,810.00 | 1,810.00 | 6,286,047 |
| 2023-07-04 | 1,900.00 | 1,925.00 | 1,870.00 | 1,895.00 | 1,895.00 | 2,698,651 |
| 2023-07-03 | 1,830.00 | 1,890.00 | 1,820.00 | 1,890.00 | 1,890.00 | 2,885,631 |
| 2023-06-30 | 1,795.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | 2,118,027 |
| 2023-06-29 | 1,750.00 | 1,815.00 | 1,750.00 | 1,805.00 | 1,805.00 | 2,769,896 |
| 2023-06-28 | 1,785.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2,570,770 |
| 2023-06-27 | 1,835.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,170,667 |
| 2023-06-26 | 1,770.00 | 1,840.00 | 1,765.00 | 1,835.00 | 1,835.00 | 2,667,585 |
| 2023-06-21 | 1,845.00 | 1,850.00 | 1,775.00 | 1,810.00 | 1,810.00 | 3,233,612 |
| 2023-06-20 | 1,860.00 | 1,885.00 | 1,820.00 | 1,845.00 | 1,845.00 | 2,888,725 |
| 2023-06-19 | 1,820.00 | 1,855.00 | 1,805.00 | 1,835.00 | 1,835.00 | 2,013,713 |
| 2023-06-16 | 1,790.00 | 1,860.00 | 1,790.00 | 1,840.00 | 1,840.00 | 3,455,368 |
| 2023-06-15 | 1,790.00 | 1,880.00 | 1,765.00 | 1,800.00 | 1,800.00 | 5,547,021 |
| 2023-06-14 | 1,750.00 | 1,770.00 | 1,715.00 | 1,760.00 | 1,760.00 | 2,669,614 |
| 2023-06-13 | 1,695.00 | 1,780.00 | 1,695.00 | 1,775.00 | 1,775.00 | 5,012,093 |
| 2023-06-12 | 1,610.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,650.00 | 3,845,607 |
| 2023-06-09 | 1,615.00 | 1,655.00 | 1,580.00 | 1,585.00 | 1,585.00 | 4,992,546 |
| 2023-06-08 | 1,635.00 | 1,645.00 | 1,555.00 | 1,560.00 | 1,560.00 | 5,792,913 |
| 2023-06-07 | 1,610.00 | 1,670.00 | 1,580.00 | 1,670.00 | 1,670.00 | 3,373,907 |
| 2023-06-06 | 1,630.00 | 1,640.00 | 1,555.00 | 1,620.00 | 1,620.00 | 4,776,226 |
| 2023-06-05 | 1,670.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | 3,074,300 |
| 2023-06-02 | 1,725.00 | 1,750.00 | 1,635.00 | 1,655.00 | 1,655.00 | 4,100,907 |
| 2023-06-01 | 1,630.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,700.00 | 3,131,089 |
| 2023-05-31 | 1,680.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 3,288,174 |
| 2023-05-30 | 1,680.00 | 1,700.00 | 1,640.00 | 1,685.00 | 1,685.00 | 5,028,303 |
| 2023-05-29 | 1,555.00 | 1,660.00 | 1,550.00 | 1,660.00 | 1,660.00 | 6,991,691 |
| 2023-05-26 | 1,580.00 | 1,590.00 | 1,505.00 | 1,510.00 | 1,510.00 | 6,594,078 |
| 2023-05-25 | 1,615.00 | 1,670.00 | 1,540.00 | 1,560.00 | 1,560.00 | 9,288,998 |
| 2023-05-24 | 1,555.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,540.00 | 3,664,432 |
| 2023-05-23 | 1,555.00 | 1,620.00 | 1,550.00 | 1,580.00 | 1,580.00 | 5,326,609 |
| 2023-05-22 | 1,575.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,525.00 | 3,599,132 |
| 2023-05-19 | 1,470.00 | 1,580.00 | 1,470.00 | 1,565.00 | 1,565.00 | 7,228,743 |
| 2023-05-18 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,440.00 | 3,342,081 |
| 2023-05-17 | 1,415.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 4,008,249 |
| 2023-05-16 | 1,375.00 | 1,440.00 | 1,365.00 | 1,410.00 | 1,410.00 | 6,949,024 |
| 2023-05-15 | 1,345.00 | 1,360.00 | 1,320.00 | 1,350.00 | 1,350.00 | 3,102,970 |
| 2023-05-12 | 1,315.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,355.00 | 4,024,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-16 | 11.7984 TWD |
| 2021-09-09 | 6.6249 TWD |
| 2020-08-20 | 3.4186 TWD |
| 2019-08-22 | 1.5040 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.