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%WTI98.45▼ 3.28%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-062,250.002,335.002,240.002,275.002,275.002,278,307
2025-05-052,340.002,340.002,220.002,275.002,275.003,401,473
2025-05-022,170.002,325.002,170.002,300.002,300.003,312,581
2025-04-302,170.002,195.002,125.002,125.002,125.002,020,044
2025-04-292,190.002,190.002,115.002,175.002,175.002,615,210
2025-04-282,185.002,250.002,170.002,190.002,190.001,834,842
2025-04-252,230.002,240.002,155.002,160.002,160.002,293,714
2025-04-242,135.002,160.002,100.002,110.002,110.002,173,454
2025-04-232,100.002,130.002,055.002,085.002,085.002,903,039
2025-04-222,030.002,125.001,995.001,995.001,995.003,163,221
2025-04-212,200.002,200.002,085.002,105.002,105.002,398,780
2025-04-182,215.002,260.002,185.002,205.002,205.002,072,253
2025-04-172,150.002,255.002,145.002,215.002,215.002,806,388
2025-04-162,290.002,305.002,165.002,170.002,170.003,203,782
2025-04-152,265.002,380.002,215.002,360.002,360.002,536,781
2025-04-142,275.002,330.002,210.002,230.002,230.003,512,686
2025-04-111,955.002,130.001,955.002,125.002,125.005,354,434
2025-04-102,135.002,135.002,135.002,135.002,135.00706,151
2025-04-091,945.002,070.001,945.001,945.001,945.005,066,887
2025-04-082,160.002,160.002,160.002,160.002,160.00558,741
2025-04-072,395.002,395.002,395.002,395.002,395.0070,544
2025-04-022,680.002,725.002,615.002,660.002,660.003,129,430
2025-04-012,805.002,805.002,660.002,665.002,665.003,334,363
2025-03-312,865.002,920.002,725.002,740.002,740.004,656,845
2025-03-282,850.002,975.002,850.002,950.002,950.002,789,554
2025-03-272,845.002,880.002,810.002,850.002,850.001,357,902
2025-03-262,895.002,960.002,865.002,890.002,890.001,527,215
2025-03-252,870.002,965.002,845.002,845.002,845.002,551,927
2025-03-242,875.002,900.002,785.002,785.002,785.00923,838
2025-03-212,845.002,865.002,790.002,830.002,830.001,397,677
2025-03-202,895.002,945.002,825.002,830.002,830.002,475,361
2025-03-192,885.002,930.002,830.002,840.002,840.002,339,651
2025-03-182,805.002,885.002,805.002,885.002,885.001,922,611
2025-03-172,840.002,860.002,760.002,765.002,765.002,094,855
2025-03-142,870.002,905.002,775.002,795.002,795.002,569,387
2025-03-132,920.002,960.002,845.002,845.002,845.002,265,692
2025-03-122,930.002,990.002,845.002,855.002,855.002,727,662
2025-03-112,740.002,920.002,705.002,920.002,920.003,881,760
2025-03-102,970.002,975.002,825.002,855.002,855.003,358,102
2025-03-072,850.002,990.002,840.002,945.002,945.003,644,709
2025-03-063,010.003,020.002,890.002,890.002,890.004,543,385
2025-03-053,060.003,135.003,005.003,005.003,005.002,832,763
2025-03-042,975.003,040.002,935.003,025.003,025.002,419,795
2025-03-033,155.003,165.002,985.003,075.003,075.005,277,929
2025-02-273,390.003,425.003,285.003,285.003,285.002,738,929
2025-02-263,300.003,415.003,300.003,360.003,360.002,620,138
2025-02-253,365.003,380.003,305.003,305.003,305.002,325,657
2025-02-243,390.003,445.003,290.003,445.003,445.003,374,697
2025-02-213,300.003,450.003,295.003,450.003,450.002,574,716
2025-02-203,395.003,425.003,280.003,305.003,305.003,283,200
2025-02-193,490.003,545.003,380.003,380.003,380.003,510,559
2025-02-183,600.003,630.003,500.003,520.003,520.002,675,901
2025-02-173,625.003,695.003,580.003,590.003,590.002,378,715
2025-02-143,675.003,785.003,590.003,610.003,610.003,997,324
2025-02-133,595.003,735.003,595.003,665.003,665.004,858,539
2025-02-123,550.003,580.003,450.003,580.003,580.002,286,877
2025-02-113,500.003,585.003,465.003,525.003,525.002,587,432
2025-02-103,585.003,620.003,460.003,480.003,480.002,379,020
2025-02-073,375.003,655.003,365.003,605.003,605.005,681,554
2025-02-063,385.003,385.003,275.003,350.003,350.002,561,308
← NewerPage 7 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.