See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.41▲ 2.33%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-303,810.003,830.003,740.003,750.003,750.001,678,407
2025-07-293,865.003,875.003,780.003,815.003,815.002,002,430
2025-07-283,940.003,975.003,850.003,880.003,880.001,443,667
2025-07-253,970.004,000.003,880.003,885.003,885.002,000,598
2025-07-243,865.003,980.003,815.003,975.003,975.003,084,847
2025-07-233,755.003,825.003,710.003,825.003,825.002,113,539
2025-07-223,820.003,850.003,715.003,720.003,720.002,510,766
2025-07-213,880.003,900.003,780.003,780.003,780.001,995,239
2025-07-183,810.003,930.003,780.003,930.003,930.004,214,435
2025-07-173,650.003,755.003,640.003,755.003,755.004,134,423
2025-07-163,400.003,665.003,395.003,600.003,600.004,593,663
2025-07-153,315.003,400.003,310.003,370.003,370.001,821,259
2025-07-143,430.003,430.003,290.003,310.003,310.001,956,005
2025-07-113,420.003,465.003,395.003,430.003,430.001,613,696
2025-07-103,395.003,475.003,365.003,460.003,460.003,293,008
2025-07-093,225.003,375.003,205.003,365.003,365.002,385,410
2025-07-083,205.003,280.003,165.003,215.003,215.002,263,924
2025-07-073,200.003,240.003,140.003,220.003,220.001,932,163
2025-07-043,200.003,240.003,185.003,190.003,190.001,832,300
2025-07-033,275.003,280.003,150.003,175.003,175.002,516,275
2025-07-023,140.003,190.003,110.003,190.003,190.001,807,217
2025-07-013,160.003,235.003,140.003,185.003,185.003,539,077
2025-06-303,050.003,100.003,000.003,095.003,095.003,232,712
2025-06-272,915.003,100.002,875.003,000.003,000.005,329,248
2025-06-262,945.002,950.002,835.002,880.002,880.002,728,179
2025-06-252,820.002,915.002,820.002,880.002,880.003,604,727
2025-06-242,870.002,885.002,755.002,770.002,770.002,784,527
2025-06-232,740.002,830.002,715.002,830.002,830.001,648,354
2025-06-202,900.002,930.002,780.002,800.002,800.002,785,099
2025-06-192,830.002,905.002,785.002,870.002,870.002,614,073
2025-06-182,775.002,850.002,765.002,805.002,805.002,111,446
2025-06-172,700.002,870.002,690.002,815.002,815.003,625,225
2025-06-162,610.002,645.002,570.002,635.002,635.001,582,791
2025-06-132,760.002,760.002,630.002,635.002,635.002,778,298
2025-06-122,835.002,840.002,765.002,780.002,780.001,262,925
2025-06-112,765.002,845.002,760.002,840.002,840.002,259,253
2025-06-102,760.002,780.002,750.002,755.002,755.001,007,637
2025-06-092,835.002,860.002,720.002,725.002,725.001,845,776
2025-06-062,775.002,800.002,740.002,795.002,795.00856,286
2025-06-052,840.002,860.002,775.002,775.002,775.001,327,978
2025-06-042,770.002,840.002,765.002,805.002,805.001,945,729
2025-06-032,755.002,790.002,715.002,720.002,720.001,553,301
2025-06-022,740.002,740.002,695.002,720.002,720.002,036,953
2025-05-292,920.002,930.002,805.002,810.002,810.002,331,372
2025-05-282,920.002,960.002,840.002,855.002,855.002,241,397
2025-05-272,900.002,910.002,850.002,860.002,860.001,946,902
2025-05-262,940.002,945.002,845.002,855.002,855.001,917,798
2025-05-232,940.002,970.002,890.002,970.002,970.003,342,319
2025-05-222,930.002,945.002,895.002,900.002,900.002,037,673
2025-05-212,910.002,980.002,845.002,980.002,980.004,785,639
2025-05-202,720.002,865.002,720.002,865.002,865.002,223,029
2025-05-192,700.002,700.002,605.002,605.002,605.002,052,713
2025-05-162,730.002,750.002,700.002,730.002,730.001,226,818
2025-05-152,755.002,765.002,710.002,720.002,720.001,536,770
2025-05-142,755.002,780.002,695.002,755.002,755.003,075,249
2025-05-132,655.002,780.002,650.002,695.002,695.005,240,524
2025-05-122,370.002,530.002,360.002,530.002,530.002,545,145
2025-05-092,380.002,385.002,280.002,300.002,300.002,907,331
2025-05-082,295.002,350.002,280.002,345.002,345.003,424,212
2025-05-072,295.002,385.002,225.002,230.002,230.003,554,526
← NewerPage 6 of 21 · 1,221 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.