Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2,020.00 | 2,035.00 | 1,965.00 | 2,030.00 | 2,030.00 | 3,069,424 |
| 2024-10-30 | 1,930.00 | 2,065.00 | 1,925.00 | 2,040.00 | 2,040.00 | 4,037,427 |
| 2024-10-29 | 1,900.00 | 1,905.00 | 1,860.00 | 1,900.00 | 1,900.00 | 1,755,581 |
| 2024-10-28 | 1,895.00 | 1,975.00 | 1,885.00 | 1,895.00 | 1,895.00 | 3,271,643 |
| 2024-10-25 | 1,965.00 | 1,965.00 | 1,880.00 | 1,880.00 | 1,880.00 | 3,481,435 |
| 2024-10-24 | 2,020.00 | 2,040.00 | 1,975.00 | 1,980.00 | 1,980.00 | 1,882,227 |
| 2024-10-23 | 2,035.00 | 2,055.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1,667,051 |
| 2024-10-22 | 1,985.00 | 2,070.00 | 1,965.00 | 2,045.00 | 2,045.00 | 3,097,844 |
| 2024-10-21 | 1,900.00 | 1,990.00 | 1,900.00 | 1,980.00 | 1,980.00 | 2,277,377 |
| 2024-10-18 | 1,930.00 | 1,930.00 | 1,875.00 | 1,880.00 | 1,880.00 | 1,732,199 |
| 2024-10-17 | 1,960.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909,946 |
| 2024-10-16 | 1,910.00 | 1,995.00 | 1,910.00 | 1,955.00 | 1,955.00 | 2,677,869 |
| 2024-10-15 | 1,940.00 | 1,970.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1,853,648 |
| 2024-10-14 | 1,935.00 | 1,975.00 | 1,905.00 | 1,920.00 | 1,920.00 | 2,360,114 |
| 2024-10-11 | 1,865.00 | 1,915.00 | 1,820.00 | 1,915.00 | 1,915.00 | 2,281,875 |
| 2024-10-09 | 1,935.00 | 1,955.00 | 1,850.00 | 1,855.00 | 1,855.00 | 3,191,165 |
| 2024-10-08 | 1,870.00 | 1,870.00 | 1,805.00 | 1,855.00 | 1,855.00 | 2,658,444 |
| 2024-10-07 | 1,915.00 | 1,920.00 | 1,820.00 | 1,865.00 | 1,865.00 | 3,354,017 |
| 2024-10-04 | 1,905.00 | 1,945.00 | 1,885.00 | 1,885.00 | 1,885.00 | 2,175,718 |
| 2024-10-01 | 1,995.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,314,295 |
| 2024-09-30 | 2,025.00 | 2,045.00 | 1,975.00 | 1,975.00 | 1,975.00 | 2,313,132 |
| 2024-09-27 | 2,035.00 | 2,070.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3,043,120 |
| 2024-09-26 | 2,150.00 | 2,190.00 | 1,945.00 | 2,000.00 | 2,000.00 | 8,241,509 |
| 2024-09-25 | 2,100.00 | 2,245.00 | 2,100.00 | 2,160.00 | 2,160.00 | 3,899,596 |
| 2024-09-24 | 2,300.00 | 2,300.00 | 2,155.00 | 2,185.00 | 2,185.00 | 2,736,514 |
| 2024-09-23 | 2,345.00 | 2,365.00 | 2,295.00 | 2,300.00 | 2,300.00 | 1,295,190 |
| 2024-09-20 | 2,405.00 | 2,420.00 | 2,310.00 | 2,325.00 | 2,325.00 | 1,650,933 |
| 2024-09-19 | 2,275.00 | 2,385.00 | 2,275.00 | 2,365.00 | 2,365.00 | 1,893,392 |
| 2024-09-18 | 2,375.00 | 2,390.00 | 2,250.00 | 2,260.00 | 2,260.00 | 2,429,386 |
| 2024-09-16 | 2,390.00 | 2,430.00 | 2,355.00 | 2,400.00 | 2,400.00 | 1,090,273 |
| 2024-09-13 | 2,455.00 | 2,460.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1,181,781 |
| 2024-09-12 | 2,340.00 | 2,450.00 | 2,340.00 | 2,435.00 | 2,435.00 | 1,284,266 |
| 2024-09-11 | 2,320.00 | 2,345.00 | 2,285.00 | 2,285.00 | 2,285.00 | 944,506 |
| 2024-09-10 | 2,370.00 | 2,390.00 | 2,300.00 | 2,315.00 | 2,315.00 | 980,951 |
| 2024-09-09 | 2,380.00 | 2,425.00 | 2,325.00 | 2,325.00 | 2,325.00 | 1,029,939 |
| 2024-09-06 | 2,355.00 | 2,445.00 | 2,350.00 | 2,430.00 | 2,430.00 | 1,539,067 |
| 2024-09-05 | 2,430.00 | 2,440.00 | 2,320.00 | 2,340.00 | 2,340.00 | 1,913,439 |
| 2024-09-04 | 2,395.00 | 2,475.00 | 2,335.00 | 2,395.00 | 2,395.00 | 2,629,175 |
| 2024-09-03 | 2,635.00 | 2,685.00 | 2,565.00 | 2,565.00 | 2,565.00 | 1,396,461 |
| 2024-09-02 | 2,690.00 | 2,710.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1,181,705 |
| 2024-08-30 | 2,720.00 | 2,730.00 | 2,645.00 | 2,650.00 | 2,650.00 | 1,486,996 |
| 2024-08-29 | 2,585.00 | 2,710.00 | 2,585.00 | 2,710.00 | 2,710.00 | 1,743,230 |
| 2024-08-28 | 2,685.00 | 2,750.00 | 2,630.00 | 2,645.00 | 2,645.00 | 2,572,003 |
| 2024-08-27 | 2,490.00 | 2,670.00 | 2,485.00 | 2,670.00 | 2,670.00 | 2,796,627 |
| 2024-08-26 | 2,650.00 | 2,655.00 | 2,510.00 | 2,510.00 | 2,510.00 | 3,303,645 |
| 2024-08-23 | 2,600.00 | 2,655.00 | 2,580.00 | 2,655.00 | 2,655.00 | 2,489,395 |
| 2024-08-22 | 2,505.00 | 2,630.00 | 2,505.00 | 2,630.00 | 2,630.00 | 2,870,242 |
| 2024-08-21 | 2,465.00 | 2,515.00 | 2,440.00 | 2,475.00 | 2,475.00 | 1,280,164 |
| 2024-08-20 | 2,500.00 | 2,575.00 | 2,495.00 | 2,500.00 | 2,500.00 | 1,853,514 |
| 2024-08-19 | 2,475.00 | 2,525.00 | 2,455.00 | 2,475.00 | 2,475.00 | 1,636,950 |
| 2024-08-16 | 2,450.00 | 2,480.00 | 2,350.00 | 2,475.00 | 2,475.00 | 3,491,538 |
| 2024-08-15 | 2,385.00 | 2,440.00 | 2,360.00 | 2,375.00 | 2,375.00 | 1,339,463 |
| 2024-08-14 | 2,420.00 | 2,495.00 | 2,360.00 | 2,395.00 | 2,395.00 | 2,860,099 |
| 2024-08-13 | 2,290.00 | 2,400.00 | 2,230.00 | 2,385.00 | 2,385.00 | 2,592,645 |
| 2024-08-12 | 2,280.00 | 2,310.00 | 2,245.00 | 2,255.00 | 2,255.00 | 1,384,816 |
| 2024-08-09 | 2,300.00 | 2,315.00 | 2,225.00 | 2,240.00 | 2,240.00 | 2,384,798 |
| 2024-08-08 | 2,150.00 | 2,240.00 | 2,110.00 | 2,190.00 | 2,190.00 | 2,969,883 |
| 2024-08-07 | 1,990.00 | 2,175.00 | 1,990.00 | 2,175.00 | 2,175.00 | 2,301,857 |
| 2024-08-06 | 2,120.00 | 2,145.00 | 1,895.00 | 1,980.00 | 1,980.00 | 6,004,032 |
| 2024-08-05 | 2,105.00 | 2,115.00 | 2,105.00 | 2,105.00 | 2,105.00 | 797,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-16 | 11.7984 TWD |
| 2021-09-09 | 6.6249 TWD |
| 2020-08-20 | 3.4186 TWD |
| 2019-08-22 | 1.5040 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.