Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,160.003,195.003,105.003,150.003,150.001,612,734
2025-10-223,315.003,355.003,215.003,220.003,220.002,066,455
2025-10-213,280.003,365.003,260.003,355.003,355.002,602,160
2025-10-203,120.003,270.003,050.003,235.003,235.002,211,865
2025-10-173,075.003,160.003,020.003,085.003,085.001,626,158
2025-10-163,140.003,175.003,070.003,095.003,095.001,504,923
2025-10-152,980.003,110.002,975.003,080.003,080.002,411,222
2025-10-143,145.003,295.003,035.003,075.003,075.005,150,594
2025-10-133,375.003,415.003,280.003,370.003,370.001,776,222
2025-10-093,485.003,530.003,460.003,515.003,515.001,322,300
2025-10-083,465.003,530.003,410.003,445.003,445.001,666,354
2025-10-073,415.003,545.003,410.003,460.003,460.002,424,752
2025-10-033,285.003,400.003,285.003,310.003,310.001,511,795
2025-10-023,435.003,445.003,260.003,285.003,285.002,521,827
2025-10-013,500.003,510.003,390.003,395.003,395.001,610,145
2025-09-303,265.003,480.003,220.003,465.003,465.002,335,900
2025-09-293,275.003,275.003,275.003,275.003,275.000
2025-09-263,335.003,370.003,230.003,275.003,275.002,165,509
2025-09-253,390.003,440.003,340.003,370.003,370.001,832,055
2025-09-243,720.003,720.003,370.003,410.003,410.003,521,983
2025-09-233,810.003,825.003,690.003,700.003,700.001,233,331
2025-09-223,750.003,880.003,750.003,760.003,760.001,707,921
2025-09-193,775.003,825.003,700.003,750.003,750.001,653,734
2025-09-183,780.003,785.003,690.003,720.003,720.001,634,204
2025-09-173,685.003,820.003,680.003,760.003,760.002,143,117
2025-09-163,720.003,765.003,680.003,680.003,680.001,265,342
2025-09-153,800.003,820.003,690.003,725.003,725.001,344,803
2025-09-123,940.003,940.003,785.003,790.003,790.001,980,615
2025-09-113,950.003,980.003,890.003,925.003,925.001,333,086
2025-09-103,950.004,030.003,920.003,940.003,940.001,467,904
2025-09-093,995.004,020.003,890.003,915.003,915.001,267,284
2025-09-084,100.004,100.003,870.003,975.003,975.001,810,022
2025-09-053,950.003,980.003,900.003,970.003,970.001,299,204
2025-09-044,055.004,075.003,845.003,850.003,850.001,660,240
2025-09-033,870.004,015.003,870.003,980.003,980.001,345,693
2025-09-023,930.004,020.003,845.003,845.003,845.001,240,837
2025-09-014,025.004,030.003,880.003,915.003,874.951,317,005
2025-08-294,130.004,190.004,055.004,055.004,017.221,598,209
2025-08-284,040.004,115.003,995.004,000.003,959.081,116,016
2025-08-273,990.004,080.003,945.004,080.004,038.261,325,017
2025-08-263,920.003,980.003,820.003,980.003,980.001,592,942
2025-08-253,840.003,900.003,825.003,895.003,895.001,806,192
2025-08-223,750.003,750.003,675.003,690.003,690.001,806,822
2025-08-213,680.003,795.003,640.003,785.003,785.002,914,015
2025-08-203,930.003,975.003,635.003,660.003,660.004,111,043
2025-08-194,245.004,300.004,035.004,035.004,035.001,769,951
2025-08-184,255.004,290.004,180.004,230.004,230.001,342,364
2025-08-154,345.004,345.004,185.004,305.004,305.001,882,571
2025-08-144,255.004,470.004,225.004,250.004,250.003,724,024
2025-08-134,145.004,185.004,075.004,120.004,120.001,987,710
2025-08-124,000.004,145.003,965.004,075.004,075.003,009,295
2025-08-113,800.003,935.003,790.003,910.003,910.002,184,769
2025-08-083,780.003,870.003,755.003,840.003,840.001,607,366
2025-08-073,755.003,810.003,755.003,765.003,765.001,411,912
2025-08-063,730.003,745.003,650.003,710.003,710.001,917,117
2025-08-053,805.003,830.003,745.003,750.003,750.001,352,649
2025-08-043,835.003,880.003,745.003,755.003,755.001,880,955
2025-08-013,800.003,925.003,800.003,895.003,895.001,872,234
2025-07-313,765.003,895.003,725.003,885.003,885.001,964,507
2025-07-303,810.003,830.003,740.003,750.003,750.001,678,407
← NewerPage 5 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.