Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 622.00 | 625.00 | 615.00 | 618.00 | 610.28 | 3,566,019 |
| 2022-08-09 | 625.00 | 637.00 | 608.00 | 636.00 | 628.05 | 6,228,788 |
| 2022-08-08 | 635.00 | 643.00 | 625.00 | 628.00 | 620.15 | 5,953,039 |
| 2022-08-05 | 648.00 | 659.00 | 635.00 | 641.00 | 632.99 | 6,971,558 |
| 2022-08-04 | 674.00 | 682.00 | 633.00 | 638.00 | 630.03 | 9,855,868 |
| 2022-08-03 | 664.00 | 685.00 | 655.00 | 678.00 | 669.53 | 6,168,331 |
| 2022-08-02 | 643.00 | 673.00 | 642.00 | 669.00 | 660.64 | 6,318,155 |
| 2022-08-01 | 698.00 | 698.00 | 658.00 | 658.00 | 649.78 | 6,707,681 |
| 2022-07-29 | 690.00 | 719.00 | 689.00 | 706.00 | 697.18 | 8,187,827 |
| 2022-07-28 | 695.00 | 705.00 | 668.00 | 676.00 | 667.55 | 7,627,006 |
| 2022-07-27 | 668.00 | 684.00 | 645.00 | 681.00 | 672.49 | 6,112,930 |
| 2022-07-26 | 670.00 | 677.00 | 654.00 | 665.00 | 656.69 | 4,260,258 |
| 2022-07-25 | 670.00 | 683.00 | 652.00 | 677.00 | 668.54 | 5,572,515 |
| 2022-07-22 | 700.00 | 709.00 | 664.00 | 678.00 | 669.53 | 8,214,580 |
| 2022-07-21 | 675.00 | 691.00 | 664.00 | 691.00 | 682.36 | 7,090,238 |
| 2022-07-20 | 660.00 | 686.00 | 657.00 | 661.00 | 652.74 | 8,708,066 |
| 2022-07-19 | 645.00 | 659.00 | 636.00 | 636.00 | 628.05 | 6,059,200 |
| 2022-07-18 | 607.00 | 660.00 | 607.00 | 655.00 | 646.81 | 8,581,184 |
| 2022-07-15 | 580.00 | 612.00 | 563.00 | 600.00 | 592.50 | 9,653,460 |
| 2022-07-14 | 559.00 | 589.00 | 546.00 | 585.00 | 577.69 | 9,427,801 |
| 2022-07-13 | 600.00 | 601.00 | 561.00 | 562.00 | 554.98 | 7,513,569 |
| 2022-07-12 | 603.00 | 607.00 | 562.00 | 568.00 | 560.90 | 7,906,364 |
| 2022-07-11 | 642.00 | 647.00 | 608.00 | 609.00 | 601.39 | 5,514,048 |
| 2022-07-08 | 664.00 | 671.00 | 623.00 | 637.00 | 629.04 | 7,055,387 |
| 2022-07-07 | 623.00 | 658.00 | 600.00 | 654.00 | 645.83 | 7,190,342 |
| 2022-07-06 | 632.00 | 645.00 | 605.00 | 608.00 | 600.40 | 6,098,242 |
| 2022-07-05 | 679.00 | 690.00 | 601.00 | 633.00 | 625.09 | 8,707,203 |
| 2022-07-04 | 647.00 | 665.00 | 635.00 | 663.00 | 654.71 | 4,724,239 |
| 2022-07-01 | 698.00 | 720.00 | 635.00 | 639.00 | 631.01 | 7,159,939 |
| 2022-06-30 | 725.00 | 725.00 | 690.00 | 694.00 | 685.33 | 4,039,790 |
| 2022-06-29 | 708.00 | 733.00 | 705.00 | 731.00 | 721.86 | 3,474,873 |
| 2022-06-28 | 754.00 | 754.00 | 713.00 | 721.00 | 711.99 | 3,661,471 |
| 2022-06-27 | 733.00 | 766.00 | 731.00 | 754.00 | 744.58 | 4,956,730 |
| 2022-06-24 | 699.00 | 727.00 | 676.00 | 713.00 | 704.09 | 7,338,231 |
| 2022-06-23 | 675.00 | 697.00 | 663.00 | 691.00 | 682.36 | 6,138,455 |
| 2022-06-22 | 711.00 | 712.00 | 658.00 | 667.00 | 658.66 | 6,852,862 |
| 2022-06-21 | 725.00 | 727.00 | 695.00 | 709.00 | 700.14 | 6,240,679 |
| 2022-06-20 | 743.00 | 747.00 | 708.00 | 708.00 | 699.15 | 4,223,377 |
| 2022-06-17 | 760.00 | 769.00 | 726.00 | 736.00 | 726.80 | 5,484,971 |
| 2022-06-16 | 818.00 | 823.00 | 764.00 | 764.00 | 754.45 | 4,811,216 |
| 2022-06-15 | 810.00 | 831.00 | 789.00 | 789.00 | 779.14 | 4,145,188 |
| 2022-06-14 | 815.00 | 831.00 | 769.00 | 803.00 | 792.96 | 6,334,861 |
| 2022-06-13 | 823.00 | 827.00 | 812.00 | 819.00 | 808.76 | 2,913,538 |
| 2022-06-10 | 810.00 | 847.00 | 810.00 | 847.00 | 836.41 | 3,521,062 |
| 2022-06-09 | 861.00 | 870.00 | 830.00 | 835.00 | 824.56 | 3,715,732 |
| 2022-06-08 | 888.00 | 902.00 | 860.00 | 864.00 | 853.20 | 3,121,766 |
| 2022-06-07 | 871.00 | 883.00 | 862.00 | 878.00 | 867.03 | 1,868,408 |
| 2022-06-06 | 886.00 | 893.00 | 857.00 | 868.00 | 857.15 | 3,420,122 |
| 2022-06-02 | 917.00 | 939.00 | 878.00 | 878.00 | 867.03 | 4,263,717 |
| 2022-06-01 | 929.00 | 964.00 | 922.00 | 924.00 | 912.45 | 3,602,664 |
| 2022-05-31 | 927.00 | 935.00 | 915.00 | 935.00 | 923.31 | 2,591,182 |
| 2022-05-30 | 879.00 | 935.00 | 873.00 | 927.00 | 915.41 | 5,168,892 |
| 2022-05-27 | 847.00 | 863.00 | 842.00 | 853.00 | 842.34 | 3,496,710 |
| 2022-05-26 | 902.00 | 904.00 | 821.00 | 828.00 | 817.65 | 5,337,601 |
| 2022-05-25 | 906.00 | 924.00 | 877.00 | 893.00 | 881.84 | 4,577,887 |
| 2022-05-24 | 953.00 | 958.00 | 893.00 | 902.00 | 890.73 | 3,743,315 |
| 2022-05-23 | 968.00 | 991.00 | 943.00 | 943.00 | 931.21 | 3,829,238 |
| 2022-05-20 | 962.00 | 973.00 | 949.00 | 950.00 | 938.13 | 2,875,480 |
| 2022-05-19 | 921.00 | 962.00 | 914.00 | 962.00 | 949.98 | 3,584,711 |
| 2022-05-18 | 962.00 | 966.00 | 926.00 | 949.00 | 937.14 | 3,957,758 |
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.