Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,590.003,630.003,495.003,510.003,510.001,178,289
2026-07-223,645.003,720.003,580.003,590.003,590.001,462,919
2026-07-213,450.003,550.003,405.003,490.003,490.001,313,418
2026-07-203,480.003,500.003,245.003,365.003,365.001,925,691
2026-07-173,585.003,655.003,480.003,480.003,480.001,887,040
2026-07-163,700.003,820.003,650.003,770.003,770.001,442,623
2026-07-153,750.003,785.003,625.003,735.003,735.002,544,343
2026-07-144,090.004,100.003,725.003,725.003,725.002,990,304
2026-07-134,230.004,300.004,090.004,135.004,135.001,415,634
2026-07-104,210.004,210.004,210.004,210.004,210.000
2026-07-094,105.004,360.004,105.004,210.004,210.001,426,702
2026-07-084,085.004,085.003,965.004,065.004,065.001,501,433
2026-07-074,250.004,360.004,025.004,035.004,035.001,695,627
2026-07-064,700.004,700.004,210.004,215.004,215.001,961,027
2026-07-034,880.004,890.004,630.004,650.004,650.002,700,234
2026-07-024,300.004,895.004,280.004,895.004,895.003,960,720
2026-07-014,200.004,455.004,175.004,450.004,450.001,676,248
2026-06-304,150.004,325.004,050.004,180.004,180.001,761,732
2026-06-293,900.004,015.003,890.003,985.003,985.001,056,913
2026-06-264,135.004,170.003,870.003,870.003,870.002,086,634
2026-06-254,350.004,460.004,135.004,230.004,230.001,949,171
2026-06-244,315.004,345.004,220.004,330.004,330.001,142,480
2026-06-234,410.004,525.004,215.004,375.004,375.002,086,224
2026-06-224,510.004,580.004,285.004,325.004,325.001,887,514
2026-06-184,320.004,530.004,270.004,380.004,380.002,106,090
2026-06-174,265.004,385.004,195.004,320.004,320.001,505,072
2026-06-164,335.004,335.004,225.004,315.004,315.001,046,546
2026-06-154,280.004,380.004,240.004,250.004,250.001,204,218
2026-06-124,295.004,295.004,105.004,105.004,105.001,247,304
2026-06-114,000.004,065.003,850.004,060.004,060.001,855,651
2026-06-104,250.004,270.004,015.004,040.004,040.001,275,616
2026-06-094,185.004,265.004,115.004,250.004,250.001,024,694
2026-06-083,900.004,180.003,895.004,170.004,170.001,356,485
2026-06-054,325.004,440.004,135.004,285.004,285.001,467,644
2026-06-044,530.004,555.004,335.004,340.004,340.001,250,744
2026-06-034,600.004,685.004,530.004,595.004,595.001,082,643
2026-06-024,870.004,870.004,500.004,575.004,575.001,861,296
2026-06-014,485.004,855.004,450.004,855.004,855.002,126,794
2026-05-294,470.004,575.004,315.004,415.004,415.002,023,654
2026-05-284,530.004,575.004,230.004,300.004,300.002,104,224
2026-05-274,785.004,845.004,460.004,500.004,500.002,211,938
2026-05-264,945.004,955.004,640.004,640.004,640.001,628,145
2026-05-255,020.005,050.004,900.004,900.004,900.001,435,544
2026-05-224,955.004,960.004,750.004,895.004,895.001,506,883
2026-05-215,000.005,050.004,850.004,905.004,905.001,589,144
2026-05-204,515.004,670.004,455.004,600.004,600.002,089,213
2026-05-194,420.004,615.004,410.004,430.004,430.001,293,511
2026-05-184,450.004,600.004,340.004,590.004,590.001,794,953
2026-05-154,990.005,010.004,595.004,605.004,605.002,492,950
2026-05-144,870.005,005.004,720.004,830.004,830.002,981,556
2026-05-135,115.005,135.004,780.004,780.004,780.003,232,673
2026-05-125,555.005,640.005,300.005,310.005,310.002,851,414
2026-05-115,200.005,375.005,180.005,375.005,375.001,161,000
2026-05-084,805.005,000.004,680.004,890.004,890.003,032,610
2026-05-074,770.004,870.004,635.004,795.004,795.002,862,532
2026-05-064,270.004,565.004,150.004,565.004,565.002,936,285
2026-05-054,260.004,270.004,095.004,150.004,150.001,679,233
2026-05-044,290.004,340.004,135.004,250.004,250.002,625,461
2026-04-304,135.004,275.004,130.004,135.004,135.002,531,740
2026-04-294,000.004,065.003,900.004,005.004,005.001,591,191
← NewerPage 2 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.