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
2026-01-203,400.003,450.003,340.003,395.003,395.001,954,037
2026-01-193,345.003,565.003,260.003,435.003,435.002,701,412
2026-01-163,330.003,405.003,315.003,340.003,340.001,636,791
2026-01-153,460.003,480.003,310.003,320.003,320.002,102,162
2026-01-143,685.003,735.003,435.003,460.003,460.002,673,458
2026-01-133,645.003,695.003,600.003,675.003,675.001,611,937
2026-01-123,610.003,710.003,535.003,630.003,630.001,589,703
2026-01-093,635.003,655.003,545.003,570.003,570.001,038,006
2026-01-083,675.003,740.003,600.003,600.003,600.001,424,788
2026-01-073,770.003,775.003,620.003,680.003,680.002,153,188
2026-01-063,650.003,825.003,635.003,735.003,735.002,862,869
2026-01-053,705.003,710.003,585.003,650.003,650.001,865,637
2026-01-023,600.003,745.003,580.003,635.003,635.003,178,142
2025-12-313,480.003,525.003,455.003,510.003,510.001,503,847
2025-12-303,370.003,550.003,335.003,485.003,485.002,391,763
2025-12-293,235.003,420.003,210.003,390.003,390.002,261,193
2025-12-263,215.003,270.003,180.003,215.003,215.00881,898
2025-12-243,230.003,230.003,160.003,180.003,180.00725,782
2025-12-233,250.003,265.003,215.003,220.003,220.00587,591
2025-12-223,280.003,320.003,220.003,225.003,225.001,421,577
2025-12-193,260.003,300.003,200.003,215.003,215.001,794,312
2025-12-183,195.003,240.003,115.003,170.003,170.001,755,297
2025-12-173,050.003,280.003,005.003,200.003,200.002,275,551
2025-12-163,155.003,185.003,000.003,015.003,015.001,722,185
2025-12-153,190.003,210.003,155.003,170.003,170.00896,467
2025-12-123,315.003,325.003,205.003,220.003,220.001,316,924
2025-12-113,390.003,390.003,295.003,295.003,295.001,627,270
2025-12-103,290.003,385.003,265.003,370.003,370.001,864,766
2025-12-093,250.003,305.003,210.003,260.003,260.001,871,823
2025-12-083,165.003,175.003,120.003,120.003,120.00704,570
2025-12-053,170.003,230.003,105.003,155.003,155.001,666,275
2025-12-043,220.003,275.003,135.003,170.003,170.001,507,214
2025-12-033,450.003,485.003,160.003,190.003,190.004,096,777
2025-12-023,325.003,425.003,305.003,420.003,420.002,193,799
2025-12-013,305.003,400.003,280.003,290.003,290.001,565,330
2025-11-283,330.003,370.003,275.003,305.003,305.001,941,743
2025-11-273,180.003,325.003,150.003,285.003,285.002,674,870
2025-11-263,000.003,160.002,980.003,110.003,110.002,245,534
2025-11-253,070.003,070.002,910.002,950.002,950.002,439,655
2025-11-243,020.003,030.002,915.002,970.002,970.002,649,887
2025-11-212,985.003,080.002,965.002,990.002,990.002,067,258
2025-11-203,380.003,380.003,030.003,075.003,075.004,720,217
2025-11-193,300.003,370.003,250.003,320.003,320.001,927,089
2025-11-183,560.003,590.003,250.003,250.003,250.003,320,394
2025-11-173,555.003,640.003,450.003,610.003,610.001,436,556
2025-11-143,435.003,585.003,410.003,510.003,510.001,549,940
2025-11-133,540.003,565.003,470.003,525.003,525.00898,555
2025-11-123,660.003,685.003,515.003,520.003,520.001,360,821
2025-11-113,695.003,725.003,615.003,635.003,635.001,868,222
2025-11-103,635.003,725.003,545.003,715.003,715.002,470,956
2025-11-073,625.003,680.003,505.003,565.003,565.002,894,092
2025-11-063,440.003,670.003,430.003,670.003,670.003,960,159
2025-11-053,365.003,430.003,255.003,340.003,340.002,270,502
2025-11-043,470.003,540.003,440.003,445.003,445.001,725,251
2025-11-033,505.003,520.003,420.003,450.003,450.001,387,450
2025-10-313,500.003,535.003,415.003,495.003,495.002,925,794
2025-10-303,315.003,380.003,195.003,355.003,355.002,571,347
2025-10-293,075.003,310.003,075.003,250.003,250.003,095,990
2025-10-283,080.003,120.003,020.003,065.003,065.001,312,644
2025-10-273,220.003,245.003,065.003,065.003,065.002,058,988
← NewerPage 4 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.