Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,710.003,750.003,625.003,640.003,640.001,172,944
2026-10-193,600.003,725.003,555.003,715.003,715.001,139,546
2026-10-163,755.003,755.003,600.003,685.003,685.001,717,320
2026-10-153,675.003,830.003,670.003,705.003,705.002,043,105
2026-10-144,035.004,140.003,925.003,940.003,940.002,485,817
2026-10-134,300.004,305.003,960.004,055.004,055.005,237,842
2026-10-124,400.004,490.004,200.004,395.004,395.003,264,059
2026-10-084,165.004,480.004,155.004,345.004,345.004,365,838
2026-10-074,200.004,295.004,135.004,190.004,190.003,223,803
2026-10-064,000.004,240.003,850.004,180.004,180.003,528,653
2026-10-053,875.004,000.003,870.003,950.003,950.002,778,475
2026-10-023,765.003,855.003,765.003,810.003,810.001,183,090
2026-10-013,770.003,820.003,735.003,765.003,765.00853,954
2026-09-303,745.003,810.003,730.003,740.003,740.001,025,537
2026-09-293,750.003,795.003,675.003,685.003,685.001,049,644
2026-09-243,730.003,785.003,715.003,770.003,770.001,013,100
2026-09-233,790.003,845.003,715.003,760.003,760.001,615,796
2026-09-223,760.003,950.003,670.003,715.003,715.003,303,793
2026-09-213,700.003,700.003,580.003,665.003,665.001,601,740
2026-09-183,390.003,540.003,380.003,540.003,540.004,889,572
2026-09-173,365.003,430.003,260.003,295.003,295.002,894,855
2026-09-163,385.003,400.003,310.003,345.003,345.001,750,152
2026-09-153,535.003,590.003,335.003,355.003,355.002,246,619
2026-09-143,410.003,655.003,410.003,590.003,590.001,906,298
2026-09-113,870.003,870.003,650.003,650.003,650.004,843,755
2026-09-103,880.004,075.003,815.004,055.004,055.002,135,824
2026-09-093,985.003,990.003,850.003,905.003,905.002,920,437
2026-09-084,090.004,105.003,985.004,030.004,030.001,530,287
2026-09-074,175.004,180.004,000.004,040.004,040.002,975,291
2026-09-044,155.004,275.004,110.004,220.004,220.001,634,424
2026-09-034,210.004,260.004,010.004,050.004,050.001,741,142
2026-09-024,260.004,310.004,180.004,200.004,167.451,509,188
2026-09-014,235.004,350.004,170.004,275.004,241.872,226,173
2026-08-314,015.004,085.003,900.004,075.004,043.421,890,041
2026-08-283,910.004,105.003,855.004,065.004,033.491,867,024
2026-08-273,970.003,995.003,870.003,870.003,870.001,394,733
2026-08-263,855.004,045.003,830.003,960.003,960.002,220,335
2026-08-253,700.003,875.003,665.003,865.003,865.001,160,617
2026-08-243,730.003,795.003,680.003,735.003,735.001,067,522
2026-08-213,740.003,790.003,670.003,700.003,700.001,292,335
2026-08-203,690.003,815.003,655.003,750.003,750.001,804,976
2026-08-193,585.003,730.003,585.003,630.003,630.001,749,329
2026-08-184,105.004,135.003,680.003,715.003,715.003,484,938
2026-08-174,350.004,490.004,060.004,060.004,060.004,386,286
2026-08-144,225.004,530.004,180.004,210.004,210.003,280,920
2026-08-134,100.004,225.004,090.004,190.004,190.002,690,293
2026-08-123,960.004,100.003,950.004,055.004,055.001,915,227
2026-08-114,000.004,150.003,925.003,955.003,955.004,324,844
2026-08-103,850.003,955.003,665.003,800.003,800.003,023,162
2026-08-073,665.003,845.003,605.003,715.003,715.002,142,065
2026-08-063,620.003,720.003,580.003,660.003,660.001,686,663
2026-08-053,550.003,700.003,490.003,610.003,610.001,842,482
2026-08-043,265.003,410.003,200.003,390.003,390.001,513,123
2026-08-033,070.003,275.003,050.003,250.003,250.001,868,660
2026-07-313,060.003,060.002,945.003,060.003,060.003,135,225
2026-07-302,680.002,975.002,630.002,785.002,785.003,019,383
2026-07-293,000.003,055.002,805.002,805.002,805.002,803,968
2026-07-283,255.003,255.003,115.003,115.003,115.001,710,549
2026-07-273,385.003,470.003,285.003,460.003,460.001,384,664
2026-07-243,420.003,565.003,380.003,405.003,405.001,585,094
Page 1 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.