Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 995.00 | 1,020.00 | 981.00 | 1,005.00 | 1,005.00 | 4,358,894 |
| 2023-02-08 | 970.00 | 1,010.00 | 958.00 | 998.00 | 998.00 | 7,627,915 |
| 2023-02-07 | 938.00 | 954.00 | 923.00 | 949.00 | 949.00 | 4,280,892 |
| 2023-02-06 | 927.00 | 935.00 | 904.00 | 933.00 | 933.00 | 3,761,649 |
| 2023-02-03 | 931.00 | 950.00 | 917.00 | 943.00 | 943.00 | 5,805,994 |
| 2023-02-02 | 902.00 | 935.00 | 898.00 | 926.00 | 926.00 | 6,337,593 |
| 2023-02-01 | 855.00 | 889.00 | 852.00 | 888.00 | 888.00 | 4,312,383 |
| 2023-01-31 | 861.00 | 864.00 | 839.00 | 843.00 | 843.00 | 3,192,245 |
| 2023-01-30 | 879.00 | 900.00 | 863.00 | 864.00 | 864.00 | 5,231,500 |
| 2023-01-17 | 860.00 | 861.00 | 843.00 | 846.00 | 846.00 | 2,701,508 |
| 2023-01-16 | 848.00 | 868.00 | 837.00 | 862.00 | 862.00 | 3,018,308 |
| 2023-01-13 | 848.00 | 858.00 | 837.00 | 837.00 | 837.00 | 3,060,341 |
| 2023-01-12 | 833.00 | 844.00 | 827.00 | 839.00 | 839.00 | 2,455,613 |
| 2023-01-11 | 846.00 | 849.00 | 822.00 | 833.00 | 833.00 | 4,500,690 |
| 2023-01-10 | 859.00 | 868.00 | 836.00 | 851.00 | 851.00 | 3,226,082 |
| 2023-01-09 | 859.00 | 873.00 | 849.00 | 854.00 | 854.00 | 5,261,930 |
| 2023-01-06 | 860.00 | 868.00 | 831.00 | 837.00 | 837.00 | 4,465,787 |
| 2023-01-05 | 888.00 | 897.00 | 851.00 | 857.00 | 857.00 | 6,189,016 |
| 2023-01-04 | 850.00 | 882.00 | 844.00 | 879.00 | 879.00 | 6,156,121 |
| 2023-01-03 | 798.00 | 855.00 | 796.00 | 855.00 | 855.00 | 6,365,329 |
| 2022-12-30 | 783.00 | 798.00 | 776.00 | 788.00 | 788.00 | 5,091,653 |
| 2022-12-29 | 745.00 | 773.00 | 739.00 | 769.00 | 769.00 | 3,240,547 |
| 2022-12-28 | 765.00 | 771.00 | 731.00 | 750.00 | 750.00 | 6,600,180 |
| 2022-12-27 | 783.00 | 792.00 | 773.00 | 780.00 | 780.00 | 3,550,896 |
| 2022-12-26 | 810.00 | 810.00 | 773.00 | 781.00 | 781.00 | 3,598,173 |
| 2022-12-23 | 796.00 | 815.00 | 791.00 | 803.00 | 803.00 | 2,949,646 |
| 2022-12-22 | 826.00 | 833.00 | 801.00 | 814.00 | 814.00 | 3,783,959 |
| 2022-12-21 | 830.00 | 836.00 | 807.00 | 809.00 | 809.00 | 3,866,705 |
| 2022-12-20 | 879.00 | 898.00 | 812.00 | 823.00 | 823.00 | 7,170,444 |
| 2022-12-19 | 870.00 | 886.00 | 857.00 | 885.00 | 885.00 | 2,899,115 |
| 2022-12-16 | 870.00 | 877.00 | 854.00 | 876.00 | 876.00 | 3,720,654 |
| 2022-12-15 | 908.00 | 911.00 | 872.00 | 885.00 | 885.00 | 4,658,897 |
| 2022-12-14 | 877.00 | 914.00 | 873.00 | 911.00 | 911.00 | 4,785,723 |
| 2022-12-13 | 891.00 | 905.00 | 865.00 | 865.00 | 865.00 | 4,158,466 |
| 2022-12-12 | 914.00 | 920.00 | 875.00 | 879.00 | 879.00 | 4,280,193 |
| 2022-12-09 | 925.00 | 926.00 | 898.00 | 915.00 | 915.00 | 6,807,552 |
| 2022-12-08 | 859.00 | 879.00 | 853.00 | 878.00 | 878.00 | 3,358,918 |
| 2022-12-07 | 895.00 | 895.00 | 857.00 | 858.00 | 858.00 | 5,040,321 |
| 2022-12-06 | 907.00 | 918.00 | 894.00 | 894.00 | 894.00 | 3,142,275 |
| 2022-12-05 | 918.00 | 928.00 | 899.00 | 909.00 | 909.00 | 3,468,849 |
| 2022-12-02 | 902.00 | 918.00 | 890.00 | 913.00 | 913.00 | 4,251,808 |
| 2022-12-01 | 952.00 | 960.00 | 895.00 | 895.00 | 895.00 | 7,426,897 |
| 2022-11-30 | 908.00 | 943.00 | 906.00 | 927.00 | 927.00 | 5,683,009 |
| 2022-11-29 | 893.00 | 905.00 | 870.00 | 902.00 | 902.00 | 3,668,523 |
| 2022-11-28 | 877.00 | 906.00 | 875.00 | 890.00 | 890.00 | 3,673,119 |
| 2022-11-25 | 916.00 | 918.00 | 875.00 | 883.00 | 883.00 | 4,871,107 |
| 2022-11-24 | 890.00 | 925.00 | 882.00 | 916.00 | 916.00 | 6,362,154 |
| 2022-11-23 | 879.00 | 894.00 | 873.00 | 879.00 | 879.00 | 5,612,122 |
| 2022-11-22 | 903.00 | 906.00 | 858.00 | 862.00 | 862.00 | 6,747,955 |
| 2022-11-21 | 885.00 | 910.00 | 882.00 | 890.00 | 890.00 | 4,738,823 |
| 2022-11-18 | 886.00 | 895.00 | 863.00 | 875.00 | 875.00 | 6,199,010 |
| 2022-11-17 | 865.00 | 883.00 | 861.00 | 882.00 | 882.00 | 5,358,533 |
| 2022-11-16 | 848.00 | 867.00 | 840.00 | 860.00 | 860.00 | 6,898,488 |
| 2022-11-15 | 837.00 | 855.00 | 815.00 | 843.00 | 843.00 | 7,069,844 |
| 2022-11-14 | 829.00 | 843.00 | 823.00 | 830.00 | 830.00 | 5,163,451 |
| 2022-11-11 | 855.00 | 868.00 | 823.00 | 823.00 | 823.00 | 9,890,859 |
| 2022-11-10 | 784.00 | 817.00 | 783.00 | 800.00 | 800.00 | 6,572,273 |
| 2022-11-09 | 789.00 | 801.00 | 770.00 | 790.00 | 790.00 | 7,414,070 |
| 2022-11-08 | 801.00 | 825.00 | 765.00 | 778.00 | 778.00 | 11,922,094 |
| 2022-11-07 | 750.00 | 797.00 | 736.00 | 797.00 | 797.00 | 10,380,845 |
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.