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
2026-04-284,185.004,245.003,990.004,000.004,000.002,149,279
2026-04-274,355.004,380.004,080.004,160.004,160.002,470,784
2026-04-244,140.004,335.004,135.004,215.004,215.003,040,979
2026-04-234,195.004,265.003,900.003,980.003,980.003,783,077
2026-04-224,100.004,120.004,010.004,065.004,065.003,171,566
2026-04-213,745.003,985.003,740.003,985.003,985.004,105,595
2026-04-203,620.003,695.003,570.003,625.003,625.002,734,748
2026-04-173,535.003,640.003,495.003,515.003,515.002,844,865
2026-04-163,260.003,530.003,255.003,475.003,475.004,432,553
2026-04-153,280.003,325.003,200.003,210.003,210.001,640,940
2026-04-143,175.003,250.003,150.003,200.003,200.001,932,649
2026-04-133,045.003,160.003,040.003,090.003,090.001,857,092
2026-04-102,985.003,075.002,985.003,025.003,025.001,763,626
2026-04-092,885.002,930.002,830.002,895.002,895.001,537,805
2026-04-082,800.002,870.002,745.002,860.002,860.001,897,982
2026-04-072,745.002,775.002,660.002,705.002,705.001,245,484
2026-04-022,815.002,830.002,700.002,705.002,705.002,122,387
2026-04-012,660.002,730.002,635.002,730.002,730.001,572,388
2026-03-312,645.002,660.002,480.002,485.002,485.004,317,106
2026-03-302,970.002,980.002,745.002,750.002,750.003,597,641
2026-03-273,010.003,120.002,970.003,040.003,040.001,412,736
2026-03-263,155.003,235.003,065.003,065.003,065.002,064,647
2026-03-253,230.003,250.003,145.003,150.003,150.00973,064
2026-03-243,280.003,310.003,085.003,110.003,110.001,263,587
2026-03-233,300.003,335.003,185.003,190.003,190.001,412,348
2026-03-203,240.003,515.003,235.003,375.003,375.003,690,486
2026-03-193,200.003,255.003,155.003,220.003,220.001,697,482
2026-03-183,225.003,395.003,225.003,300.003,300.001,915,113
2026-03-173,160.003,240.003,145.003,190.003,190.001,056,551
2026-03-163,220.003,235.003,110.003,125.003,125.001,096,478
2026-03-133,260.003,270.003,180.003,190.003,190.001,918,959
2026-03-123,385.003,415.003,295.003,315.003,315.001,580,790
2026-03-113,095.003,365.003,095.003,365.003,365.002,203,890
2026-03-103,075.003,140.003,005.003,060.003,060.001,835,921
2026-03-093,015.003,020.002,980.002,995.002,995.002,382,520
2026-03-063,250.003,355.003,225.003,310.003,310.001,079,078
2026-03-053,265.003,310.003,215.003,270.003,270.001,401,074
2026-03-043,280.003,290.003,120.003,120.003,120.002,045,856
2026-03-033,380.003,535.003,355.003,355.003,355.001,490,379
2026-03-023,400.003,450.003,380.003,440.003,440.001,441,346
2026-02-263,480.003,530.003,435.003,490.003,490.001,390,247
2026-02-253,450.003,515.003,410.003,480.003,480.001,563,234
2026-02-243,360.003,495.003,340.003,430.003,430.002,003,036
2026-02-233,470.003,470.003,285.003,330.003,330.001,921,746
2026-02-113,290.003,425.003,260.003,380.003,380.001,701,624
2026-02-103,315.003,330.003,245.003,300.003,300.001,071,166
2026-02-093,260.003,310.003,210.003,285.003,285.001,722,328
2026-02-063,240.003,255.003,090.003,115.003,115.002,133,485
2026-02-053,295.003,410.003,205.003,245.003,245.002,540,304
2026-02-043,320.003,420.003,225.003,385.003,385.002,061,372
2026-02-033,200.003,330.003,160.003,320.003,320.002,194,460
2026-02-023,045.003,165.003,040.003,140.003,140.001,828,698
2026-01-303,270.003,280.003,125.003,125.003,125.002,037,273
2026-01-293,330.003,345.003,270.003,270.003,270.002,187,488
2026-01-283,470.003,475.003,345.003,370.003,370.001,833,624
2026-01-273,550.003,665.003,420.003,430.003,430.002,856,635
2026-01-263,460.003,520.003,410.003,520.003,520.001,660,391
2026-01-233,335.003,440.003,335.003,430.003,430.002,229,945
2026-01-223,340.003,340.003,250.003,275.003,275.001,453,914
2026-01-213,370.003,400.003,240.003,240.003,240.001,894,608
← NewerPage 3 of 5 · 244 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.