Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 8,122,316 |
| 2022-11-03 | 665.00 | 709.00 | 662.00 | 701.00 | 701.00 | 8,999,573 |
| 2022-11-02 | 677.00 | 685.00 | 662.00 | 678.00 | 678.00 | 7,115,353 |
| 2022-11-01 | 645.00 | 677.00 | 639.00 | 676.00 | 676.00 | 9,213,079 |
| 2022-10-31 | 645.00 | 654.00 | 628.00 | 649.00 | 649.00 | 8,587,167 |
| 2022-10-28 | 609.00 | 653.00 | 608.00 | 626.00 | 626.00 | 14,894,055 |
| 2022-10-27 | 594.00 | 628.00 | 574.00 | 619.00 | 619.00 | 12,620,553 |
| 2022-10-26 | 584.00 | 587.00 | 557.00 | 583.00 | 583.00 | 9,290,159 |
| 2022-10-25 | 597.00 | 610.00 | 573.00 | 580.00 | 580.00 | 10,521,747 |
| 2022-10-24 | 636.00 | 646.00 | 597.00 | 597.00 | 597.00 | 9,934,853 |
| 2022-10-21 | 673.00 | 674.00 | 620.00 | 620.00 | 620.00 | 9,250,852 |
| 2022-10-20 | 656.00 | 678.00 | 636.00 | 673.00 | 673.00 | 11,482,084 |
| 2022-10-19 | 680.00 | 702.00 | 677.00 | 692.00 | 692.00 | 8,425,681 |
| 2022-10-18 | 702.00 | 707.00 | 644.00 | 671.00 | 671.00 | 10,595,665 |
| 2022-10-17 | 650.00 | 695.00 | 646.00 | 691.00 | 691.00 | 9,812,510 |
| 2022-10-14 | 725.00 | 726.00 | 670.00 | 670.00 | 670.00 | 9,615,450 |
| 2022-10-13 | 745.00 | 750.00 | 674.00 | 681.00 | 681.00 | 12,041,071 |
| 2022-10-12 | 748.00 | 775.00 | 746.00 | 746.00 | 746.00 | 3,652,705 |
| 2022-10-11 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1,004,434 |
| 2022-10-07 | 916.00 | 926.00 | 861.00 | 919.00 | 919.00 | 10,430,908 |
| 2022-10-06 | 863.00 | 915.00 | 858.00 | 908.00 | 908.00 | 7,648,080 |
| 2022-10-05 | 915.00 | 925.00 | 835.00 | 838.00 | 838.00 | 9,756,392 |
| 2022-10-04 | 888.00 | 901.00 | 872.00 | 901.00 | 901.00 | 4,979,301 |
| 2022-10-03 | 850.00 | 876.00 | 833.00 | 857.00 | 857.00 | 5,641,868 |
| 2022-09-30 | 802.00 | 867.00 | 796.00 | 867.00 | 867.00 | 7,099,665 |
| 2022-09-29 | 842.00 | 865.00 | 821.00 | 823.00 | 823.00 | 6,600,951 |
| 2022-09-28 | 869.00 | 879.00 | 810.00 | 810.00 | 810.00 | 7,097,594 |
| 2022-09-27 | 881.00 | 887.00 | 846.00 | 865.00 | 865.00 | 5,446,260 |
| 2022-09-26 | 897.00 | 914.00 | 865.00 | 866.00 | 866.00 | 5,886,858 |
| 2022-09-23 | 944.00 | 965.00 | 864.00 | 914.00 | 914.00 | 9,141,844 |
| 2022-09-22 | 897.00 | 955.00 | 891.00 | 950.00 | 950.00 | 5,662,084 |
| 2022-09-21 | 906.00 | 915.00 | 898.00 | 900.00 | 900.00 | 2,734,085 |
| 2022-09-20 | 917.00 | 922.00 | 900.00 | 909.00 | 909.00 | 3,407,050 |
| 2022-09-19 | 919.00 | 925.00 | 894.00 | 900.00 | 900.00 | 3,419,721 |
| 2022-09-16 | 944.00 | 965.00 | 906.00 | 908.00 | 908.00 | 5,318,539 |
| 2022-09-15 | 964.00 | 1,005.00 | 943.00 | 944.00 | 932.20 | 4,324,928 |
| 2022-09-14 | 911.00 | 972.00 | 910.00 | 953.00 | 941.09 | 4,298,353 |
| 2022-09-13 | 967.00 | 973.00 | 937.00 | 939.00 | 927.26 | 3,302,062 |
| 2022-09-12 | 935.00 | 959.00 | 922.00 | 959.00 | 947.01 | 6,805,082 |
| 2022-09-08 | 862.00 | 896.00 | 852.00 | 896.00 | 884.80 | 5,947,975 |
| 2022-09-07 | 842.00 | 880.00 | 836.00 | 846.00 | 835.43 | 6,406,410 |
| 2022-09-06 | 882.00 | 889.00 | 846.00 | 846.00 | 835.43 | 5,179,219 |
| 2022-09-05 | 934.00 | 943.00 | 846.00 | 870.00 | 859.13 | 7,518,006 |
| 2022-09-02 | 865.00 | 938.00 | 863.00 | 925.00 | 913.44 | 10,016,472 |
| 2022-09-01 | 847.00 | 886.00 | 842.00 | 855.00 | 844.31 | 6,855,697 |
| 2022-08-31 | 863.00 | 876.00 | 856.00 | 857.00 | 846.29 | 3,887,281 |
| 2022-08-30 | 881.00 | 882.00 | 860.00 | 866.00 | 855.18 | 6,099,659 |
| 2022-08-29 | 793.00 | 875.00 | 792.00 | 873.00 | 862.09 | 8,385,798 |
| 2022-08-26 | 863.00 | 866.00 | 816.00 | 828.00 | 817.65 | 6,149,660 |
| 2022-08-25 | 805.00 | 847.00 | 804.00 | 841.00 | 830.49 | 7,530,194 |
| 2022-08-24 | 790.00 | 797.00 | 780.00 | 793.00 | 783.09 | 4,259,312 |
| 2022-08-23 | 756.00 | 780.00 | 756.00 | 780.00 | 770.25 | 4,126,731 |
| 2022-08-22 | 782.00 | 799.00 | 763.00 | 765.00 | 755.44 | 4,131,814 |
| 2022-08-19 | 807.00 | 819.00 | 792.00 | 795.00 | 785.06 | 5,537,052 |
| 2022-08-18 | 765.00 | 807.00 | 760.00 | 804.00 | 793.95 | 7,238,471 |
| 2022-08-17 | 779.00 | 793.00 | 762.00 | 770.00 | 760.38 | 7,062,433 |
| 2022-08-16 | 764.00 | 798.00 | 753.00 | 786.00 | 776.18 | 8,884,763 |
| 2022-08-15 | 733.00 | 770.00 | 729.00 | 770.00 | 760.38 | 8,604,815 |
| 2022-08-12 | 672.00 | 726.00 | 661.00 | 721.00 | 711.99 | 10,566,445 |
| 2022-08-11 | 638.00 | 672.00 | 638.00 | 667.00 | 658.66 | 7,175,554 |
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.