Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 914.00 | 957.00 | 904.00 | 949.00 | 937.14 | 5,182,015 |
| 2022-05-16 | 930.00 | 945.00 | 890.00 | 898.00 | 886.78 | 3,353,867 |
| 2022-05-13 | 947.00 | 957.00 | 911.00 | 911.00 | 899.61 | 5,185,677 |
| 2022-05-12 | 915.00 | 976.00 | 912.00 | 938.00 | 926.28 | 6,672,769 |
| 2022-05-11 | 900.00 | 931.00 | 893.00 | 922.00 | 910.48 | 3,410,698 |
| 2022-05-10 | 841.00 | 914.00 | 839.00 | 906.00 | 894.68 | 4,290,931 |
| 2022-05-09 | 857.00 | 886.00 | 850.00 | 866.00 | 855.18 | 3,079,607 |
| 2022-05-06 | 898.00 | 915.00 | 860.00 | 870.00 | 859.13 | 4,417,429 |
| 2022-05-05 | 960.00 | 976.00 | 935.00 | 945.00 | 933.19 | 4,294,133 |
| 2022-05-04 | 953.00 | 954.00 | 911.00 | 922.00 | 910.48 | 3,982,785 |
| 2022-05-03 | 892.00 | 948.00 | 892.00 | 948.00 | 936.15 | 5,550,497 |
| 2022-04-29 | 881.00 | 906.00 | 867.00 | 886.00 | 874.93 | 4,549,259 |
| 2022-04-28 | 833.00 | 882.00 | 821.00 | 862.00 | 851.23 | 4,825,517 |
| 2022-04-27 | 759.00 | 849.00 | 752.00 | 849.00 | 838.39 | 4,705,134 |
| 2022-04-26 | 854.00 | 854.00 | 797.00 | 801.00 | 790.99 | 3,394,404 |
| 2022-04-25 | 808.00 | 828.00 | 795.00 | 821.00 | 810.74 | 3,946,542 |
| 2022-04-22 | 922.00 | 927.00 | 847.00 | 859.00 | 848.26 | 4,648,500 |
| 2022-04-21 | 973.00 | 977.00 | 938.00 | 939.00 | 927.26 | 1,823,042 |
| 2022-04-20 | 979.00 | 991.00 | 955.00 | 960.00 | 948.00 | 2,266,923 |
| 2022-04-19 | 956.00 | 985.00 | 951.00 | 960.00 | 948.00 | 2,475,170 |
| 2022-04-18 | 917.00 | 949.00 | 910.00 | 941.00 | 929.24 | 2,458,030 |
| 2022-04-15 | 968.00 | 969.00 | 913.00 | 925.00 | 913.44 | 3,198,581 |
| 2022-04-14 | 996.00 | 1,020.00 | 981.00 | 981.00 | 968.74 | 3,210,113 |
| 2022-04-13 | 946.00 | 1,005.00 | 923.00 | 984.00 | 971.70 | 3,997,666 |
| 2022-04-12 | 949.00 | 969.00 | 908.00 | 920.00 | 908.50 | 3,686,658 |
| 2022-04-11 | 986.00 | 1,015.00 | 954.00 | 954.00 | 942.08 | 1,909,761 |
| 2022-04-08 | 1,080.00 | 1,090.00 | 1,000.00 | 1,000.00 | 987.50 | 1,921,171 |
| 2022-04-07 | 1,125.00 | 1,155.00 | 1,060.00 | 1,060.00 | 1,046.75 | 1,822,374 |
| 2022-04-06 | 1,110.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,086.25 | 872,583 |
| 2022-04-01 | 1,080.00 | 1,135.00 | 1,060.00 | 1,110.00 | 1,096.13 | 1,207,900 |
| 2022-03-31 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,086.25 | 1,778,585 |
| 2022-03-30 | 1,115.00 | 1,135.00 | 1,085.00 | 1,090.00 | 1,076.38 | 2,136,115 |
| 2022-03-29 | 1,085.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,081.31 | 3,157,233 |
| 2022-03-28 | 1,035.00 | 1,085.00 | 1,010.00 | 1,085.00 | 1,071.44 | 2,516,430 |
| 2022-03-25 | 1,050.00 | 1,095.00 | 1,025.00 | 1,065.00 | 1,051.69 | 3,289,877 |
| 2022-03-24 | 997.00 | 1,040.00 | 993.00 | 1,035.00 | 1,022.06 | 1,862,290 |
| 2022-03-23 | 988.00 | 1,020.00 | 988.00 | 1,005.00 | 992.44 | 3,142,833 |
| 2022-03-22 | 950.00 | 994.00 | 917.00 | 970.00 | 957.88 | 4,226,895 |
| 2022-03-21 | 928.00 | 948.00 | 913.00 | 948.00 | 936.15 | 2,801,717 |
| 2022-03-18 | 986.00 | 986.00 | 911.00 | 920.00 | 908.50 | 4,447,492 |
| 2022-03-17 | 979.00 | 998.00 | 968.00 | 986.00 | 973.68 | 5,384,769 |
| 2022-03-16 | 983.00 | 1,005.00 | 875.00 | 908.00 | 896.65 | 8,853,955 |
| 2022-03-15 | 1,065.00 | 1,070.00 | 972.00 | 972.00 | 959.85 | 2,340,745 |
| 2022-03-14 | 1,105.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,066.50 | 1,795,395 |
| 2022-03-11 | 1,075.00 | 1,095.00 | 1,035.00 | 1,090.00 | 1,076.38 | 2,626,364 |
| 2022-03-10 | 1,025.00 | 1,080.00 | 1,025.00 | 1,080.00 | 1,066.50 | 2,713,231 |
| 2022-03-09 | 1,075.00 | 1,090.00 | 983.00 | 983.00 | 970.71 | 3,508,733 |
| 2022-03-08 | 1,045.00 | 1,125.00 | 1,015.00 | 1,030.00 | 1,017.13 | 3,435,926 |
| 2022-03-07 | 1,175.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,086.25 | 2,267,073 |
| 2022-03-04 | 1,180.00 | 1,225.00 | 1,175.00 | 1,220.00 | 1,204.75 | 2,339,873 |
| 2022-03-03 | 1,195.00 | 1,230.00 | 1,175.00 | 1,190.00 | 1,175.13 | 2,816,920 |
| 2022-03-02 | 1,135.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,160.31 | 2,128,971 |
| 2022-03-01 | 1,095.00 | 1,180.00 | 1,085.00 | 1,140.00 | 1,125.75 | 2,259,688 |
| 2022-02-25 | 1,085.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,061.56 | 1,465,691 |
| 2022-02-24 | 1,040.00 | 1,085.00 | 1,030.00 | 1,055.00 | 1,041.81 | 1,594,404 |
| 2022-02-23 | 1,090.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,056.63 | 1,253,988 |
| 2022-02-22 | 1,105.00 | 1,125.00 | 1,055.00 | 1,070.00 | 1,056.63 | 1,754,877 |
| 2022-02-21 | 1,150.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,110.94 | 1,161,535 |
| 2022-02-18 | 1,125.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,135.63 | 1,618,717 |
| 2022-02-17 | 1,165.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,140.56 | 2,325,255 |
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.