See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-053,260.003,380.003,260.003,345.003,345.003,804,781
2025-02-042,990.003,245.002,990.003,245.003,245.003,990,854
2025-02-032,825.003,010.002,825.002,950.002,950.003,650,110
2025-01-223,145.003,205.003,115.003,130.003,130.002,732,311
2025-01-213,185.003,205.003,100.003,105.003,105.002,236,029
2025-01-202,940.003,190.002,915.003,165.003,165.003,812,520
2025-01-172,950.003,000.002,890.002,905.002,905.002,041,653
2025-01-162,980.002,980.002,905.002,920.002,920.002,789,529
2025-01-152,835.002,920.002,820.002,920.002,920.002,007,825
2025-01-142,790.002,880.002,775.002,845.002,845.002,330,895
2025-01-132,885.002,915.002,780.002,795.002,795.003,567,504
2025-01-103,080.003,085.002,940.002,945.002,945.003,030,778
2025-01-093,075.003,145.003,050.003,100.003,100.001,975,877
2025-01-083,165.003,230.003,070.003,075.003,075.003,038,784
2025-01-073,150.003,235.003,145.003,200.003,200.002,453,133
2025-01-063,050.003,120.003,035.003,095.003,095.002,287,408
2025-01-033,120.003,155.002,985.002,995.002,995.004,136,456
2025-01-023,255.003,295.003,085.003,100.003,100.002,997,640
2024-12-313,210.003,310.003,185.003,280.003,280.001,918,982
2024-12-303,310.003,315.003,215.003,215.003,215.001,853,021
2024-12-273,200.003,340.003,160.003,325.003,325.002,795,201
2024-12-263,215.003,225.003,160.003,200.003,200.001,986,616
2024-12-253,265.003,285.003,210.003,220.003,220.001,808,853
2024-12-243,340.003,350.003,220.003,240.003,240.002,555,967
2024-12-233,320.003,345.003,190.003,315.003,315.004,141,233
2024-12-203,330.003,370.003,210.003,235.003,235.003,394,104
2024-12-193,240.003,365.003,165.003,345.003,345.004,772,296
2024-12-183,355.003,375.003,245.003,340.003,340.006,023,953
2024-12-173,180.003,320.003,155.003,320.003,320.004,240,591
2024-12-162,985.003,065.002,920.003,020.003,020.006,833,561
2024-12-132,750.002,920.002,740.002,900.002,900.006,219,624
2024-12-122,720.002,745.002,705.002,745.002,745.003,198,486
2024-12-112,635.002,700.002,615.002,675.002,675.002,070,970
2024-12-102,660.002,730.002,640.002,645.002,645.003,686,137
2024-12-092,580.002,680.002,540.002,675.002,675.003,812,519
2024-12-062,620.002,650.002,545.002,560.002,560.004,886,860
2024-12-052,400.002,575.002,385.002,575.002,575.005,949,074
2024-12-042,195.002,375.002,195.002,345.002,345.004,523,454
2024-12-032,265.002,265.002,190.002,190.002,190.002,702,691
2024-12-022,235.002,265.002,205.002,265.002,265.001,370,461
2024-11-292,135.002,215.002,125.002,215.002,215.001,805,434
2024-11-282,170.002,175.002,070.002,140.002,140.002,930,922
2024-11-272,255.002,270.002,160.002,160.002,160.002,122,809
2024-11-262,300.002,305.002,185.002,250.002,250.003,108,879
2024-11-252,370.002,385.002,310.002,315.002,315.001,581,673
2024-11-222,335.002,360.002,315.002,355.002,355.001,292,139
2024-11-212,320.002,390.002,300.002,300.002,300.001,648,001
2024-11-202,360.002,365.002,315.002,330.002,330.001,525,925
2024-11-192,300.002,365.002,250.002,355.002,355.002,624,795
2024-11-182,295.002,340.002,235.002,270.002,270.001,919,309
2024-11-152,315.002,325.002,270.002,305.002,305.001,624,682
2024-11-142,310.002,360.002,260.002,305.002,305.002,155,263
2024-11-132,330.002,370.002,275.002,290.002,290.002,825,576
2024-11-122,400.002,425.002,315.002,315.002,315.002,771,321
2024-11-112,400.002,480.002,355.002,435.002,435.003,475,072
2024-11-082,450.002,475.002,420.002,420.002,420.002,702,050
2024-11-072,435.002,490.002,385.002,410.002,410.005,259,500
2024-11-062,220.002,410.002,195.002,410.002,410.005,931,386
2024-11-052,185.002,210.002,160.002,195.002,195.002,285,604
2024-11-042,140.002,210.002,125.002,180.002,180.005,326,434
← NewerPage 8 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.