Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 1,350.00 | 1,355.00 | 1,305.00 | 1,305.00 | 1,305.00 | 3,577,731 |
| 2023-05-10 | 1,300.00 | 1,345.00 | 1,270.00 | 1,345.00 | 1,345.00 | 8,860,335 |
| 2023-05-09 | 1,280.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,275.00 | 2,983,732 |
| 2023-05-08 | 1,275.00 | 1,325.00 | 1,255.00 | 1,260.00 | 1,260.00 | 4,950,190 |
| 2023-05-05 | 1,250.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,260.00 | 2,723,708 |
| 2023-05-04 | 1,240.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,225.00 | 3,053,205 |
| 2023-05-03 | 1,245.00 | 1,265.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2,674,631 |
| 2023-05-02 | 1,200.00 | 1,290.00 | 1,190.00 | 1,260.00 | 1,260.00 | 5,292,774 |
| 2023-04-28 | 1,240.00 | 1,250.00 | 1,185.00 | 1,185.00 | 1,185.00 | 4,646,282 |
| 2023-04-27 | 1,170.00 | 1,245.00 | 1,130.00 | 1,215.00 | 1,215.00 | 6,226,158 |
| 2023-04-26 | 1,140.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,170.00 | 4,736,467 |
| 2023-04-25 | 1,210.00 | 1,215.00 | 1,120.00 | 1,135.00 | 1,135.00 | 5,990,495 |
| 2023-04-24 | 1,195.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 3,340,130 |
| 2023-04-21 | 1,320.00 | 1,320.00 | 1,190.00 | 1,195.00 | 1,195.00 | 7,421,168 |
| 2023-04-20 | 1,300.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 3,294,488 |
| 2023-04-19 | 1,300.00 | 1,330.00 | 1,270.00 | 1,295.00 | 1,295.00 | 3,781,080 |
| 2023-04-18 | 1,350.00 | 1,365.00 | 1,270.00 | 1,280.00 | 1,280.00 | 4,470,440 |
| 2023-04-17 | 1,345.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,340.00 | 2,669,745 |
| 2023-04-14 | 1,310.00 | 1,370.00 | 1,310.00 | 1,360.00 | 1,360.00 | 4,022,046 |
| 2023-04-13 | 1,325.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,217,629 |
| 2023-04-12 | 1,330.00 | 1,350.00 | 1,295.00 | 1,340.00 | 1,340.00 | 3,611,347 |
| 2023-04-11 | 1,375.00 | 1,385.00 | 1,315.00 | 1,345.00 | 1,345.00 | 7,395,928 |
| 2023-04-10 | 1,265.00 | 1,330.00 | 1,260.00 | 1,315.00 | 1,315.00 | 4,343,548 |
| 2023-04-07 | 1,230.00 | 1,265.00 | 1,195.00 | 1,250.00 | 1,250.00 | 2,850,493 |
| 2023-04-06 | 1,210.00 | 1,240.00 | 1,185.00 | 1,210.00 | 1,210.00 | 2,396,974 |
| 2023-03-31 | 1,200.00 | 1,260.00 | 1,190.00 | 1,240.00 | 1,240.00 | 2,868,324 |
| 2023-03-30 | 1,215.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,715,301 |
| 2023-03-29 | 1,230.00 | 1,230.00 | 1,140.00 | 1,210.00 | 1,210.00 | 5,861,687 |
| 2023-03-28 | 1,250.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 3,554,826 |
| 2023-03-27 | 1,255.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 3,496,768 |
| 2023-03-24 | 1,310.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,255.00 | 5,304,100 |
| 2023-03-23 | 1,290.00 | 1,335.00 | 1,280.00 | 1,305.00 | 1,305.00 | 4,827,014 |
| 2023-03-22 | 1,315.00 | 1,315.00 | 1,275.00 | 1,305.00 | 1,305.00 | 5,062,641 |
| 2023-03-21 | 1,250.00 | 1,290.00 | 1,220.00 | 1,290.00 | 1,290.00 | 6,907,103 |
| 2023-03-20 | 1,195.00 | 1,245.00 | 1,190.00 | 1,245.00 | 1,245.00 | 5,346,712 |
| 2023-03-17 | 1,180.00 | 1,235.00 | 1,150.00 | 1,205.00 | 1,205.00 | 12,275,664 |
| 2023-03-16 | 1,065.00 | 1,125.00 | 1,055.00 | 1,125.00 | 1,125.00 | 11,669,200 |
| 2023-03-15 | 1,020.00 | 1,070.00 | 1,020.00 | 1,025.00 | 1,025.00 | 7,445,857 |
| 2023-03-14 | 1,000.00 | 1,030.00 | 989.00 | 989.00 | 989.00 | 6,172,043 |
| 2023-03-13 | 1,005.00 | 1,015.00 | 962.00 | 998.00 | 998.00 | 6,837,229 |
| 2023-03-10 | 1,010.00 | 1,025.00 | 984.00 | 998.00 | 998.00 | 4,458,744 |
| 2023-03-09 | 1,015.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 5,407,178 |
| 2023-03-08 | 956.00 | 1,045.00 | 949.00 | 1,000.00 | 1,000.00 | 7,963,680 |
| 2023-03-07 | 969.00 | 969.00 | 946.00 | 957.00 | 957.00 | 2,784,163 |
| 2023-03-06 | 990.00 | 992.00 | 945.00 | 957.00 | 957.00 | 4,820,416 |
| 2023-03-03 | 1,025.00 | 1,050.00 | 932.00 | 968.00 | 968.00 | 7,237,049 |
| 2023-03-02 | 1,035.00 | 1,050.00 | 999.00 | 1,005.00 | 1,005.00 | 5,999,611 |
| 2023-03-01 | 948.00 | 1,035.00 | 933.00 | 1,035.00 | 1,035.00 | 9,164,861 |
| 2023-02-24 | 980.00 | 993.00 | 935.00 | 944.00 | 944.00 | 7,200,410 |
| 2023-02-23 | 922.00 | 980.00 | 919.00 | 958.00 | 958.00 | 8,895,636 |
| 2023-02-22 | 932.00 | 933.00 | 900.00 | 900.00 | 900.00 | 6,020,850 |
| 2023-02-21 | 939.00 | 945.00 | 923.00 | 940.00 | 940.00 | 3,425,925 |
| 2023-02-20 | 931.00 | 954.00 | 926.00 | 927.00 | 927.00 | 3,127,097 |
| 2023-02-17 | 954.00 | 957.00 | 915.00 | 929.00 | 929.00 | 5,033,397 |
| 2023-02-16 | 937.00 | 983.00 | 930.00 | 961.00 | 961.00 | 6,015,293 |
| 2023-02-15 | 909.00 | 928.00 | 906.00 | 920.00 | 920.00 | 4,062,179 |
| 2023-02-14 | 953.00 | 974.00 | 909.00 | 912.00 | 912.00 | 7,385,062 |
| 2023-02-13 | 990.00 | 1,020.00 | 957.00 | 959.00 | 959.00 | 5,787,196 |
| 2023-02-10 | 1,000.00 | 1,005.00 | 948.00 | 978.00 | 978.00 | 5,502,614 |
| 2023-02-09 | 995.00 | 1,020.00 | 981.00 | 1,005.00 | 1,005.00 | 4,358,894 |
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.