Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 1,100.00 | 1,165.00 | 1,100.00 | 1,165.00 | 1,150.44 | 3,352,859 |
| 2022-02-15 | 1,085.00 | 1,120.00 | 1,045.00 | 1,060.00 | 1,046.75 | 2,062,517 |
| 2022-02-14 | 1,130.00 | 1,130.00 | 1,055.00 | 1,085.00 | 1,071.44 | 2,243,452 |
| 2022-02-11 | 1,090.00 | 1,170.00 | 1,080.00 | 1,160.00 | 1,145.50 | 2,622,485 |
| 2022-02-10 | 1,095.00 | 1,130.00 | 1,055.00 | 1,100.00 | 1,086.25 | 5,328,395 |
| 2022-02-09 | 990.00 | 1,075.00 | 982.00 | 1,075.00 | 1,061.56 | 3,225,303 |
| 2022-02-08 | 952.00 | 998.00 | 945.00 | 980.00 | 967.75 | 2,213,802 |
| 2022-02-07 | 910.00 | 950.00 | 903.00 | 950.00 | 938.13 | 2,210,831 |
| 2022-01-26 | 908.00 | 944.00 | 902.00 | 935.00 | 923.31 | 2,011,328 |
| 2022-01-25 | 911.00 | 933.00 | 899.00 | 899.00 | 887.76 | 1,545,471 |
| 2022-01-24 | 922.00 | 930.00 | 892.00 | 911.00 | 899.61 | 1,729,973 |
| 2022-01-21 | 952.00 | 966.00 | 921.00 | 921.00 | 909.49 | 2,069,751 |
| 2022-01-20 | 934.00 | 976.00 | 923.00 | 976.00 | 963.80 | 2,080,786 |
| 2022-01-19 | 951.00 | 964.00 | 928.00 | 928.00 | 916.40 | 2,151,569 |
| 2022-01-18 | 948.00 | 1,005.00 | 936.00 | 968.00 | 955.90 | 2,634,565 |
| 2022-01-17 | 917.00 | 945.00 | 911.00 | 943.00 | 931.21 | 1,304,299 |
| 2022-01-14 | 923.00 | 933.00 | 902.00 | 916.00 | 904.55 | 1,434,192 |
| 2022-01-13 | 927.00 | 935.00 | 917.00 | 930.00 | 918.38 | 993,155 |
| 2022-01-12 | 936.00 | 947.00 | 923.00 | 925.00 | 913.44 | 2,053,498 |
| 2022-01-11 | 950.00 | 956.00 | 898.00 | 898.00 | 886.78 | 2,458,220 |
| 2022-01-10 | 925.00 | 965.00 | 916.00 | 965.00 | 952.94 | 1,254,345 |
| 2022-01-07 | 950.00 | 972.00 | 931.00 | 931.00 | 919.36 | 1,484,868 |
| 2022-01-06 | 963.00 | 984.00 | 941.00 | 944.00 | 932.20 | 1,976,312 |
| 2022-01-05 | 980.00 | 997.00 | 950.00 | 982.00 | 969.73 | 2,298,420 |
| 2022-01-04 | 1,000.00 | 1,010.00 | 970.00 | 979.00 | 966.76 | 1,356,826 |
| 2022-01-03 | 1,025.00 | 1,030.00 | 993.00 | 999.00 | 986.51 | 619,966 |
| 2021-12-30 | 1,000.00 | 1,025.00 | 995.00 | 1,020.00 | 1,007.25 | 924,112 |
| 2021-12-29 | 1,000.00 | 1,015.00 | 990.00 | 990.00 | 977.63 | 714,391 |
| 2021-12-28 | 1,025.00 | 1,035.00 | 994.00 | 994.00 | 981.58 | 828,366 |
| 2021-12-27 | 996.00 | 1,030.00 | 996.00 | 1,025.00 | 1,012.19 | 978,081 |
| 2021-12-24 | 1,050.00 | 1,060.00 | 991.00 | 991.00 | 978.61 | 1,653,679 |
| 2021-12-23 | 1,015.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,007.25 | 1,203,469 |
| 2021-12-22 | 981.00 | 1,010.00 | 979.00 | 1,010.00 | 997.38 | 1,563,065 |
| 2021-12-21 | 971.00 | 983.00 | 957.00 | 981.00 | 968.74 | 1,365,965 |
| 2021-12-20 | 962.00 | 977.00 | 952.00 | 968.00 | 955.90 | 1,016,195 |
| 2021-12-17 | 948.00 | 985.00 | 948.00 | 961.00 | 948.99 | 2,000,656 |
| 2021-12-16 | 999.00 | 1,000.00 | 945.00 | 955.00 | 943.06 | 2,819,577 |
| 2021-12-15 | 930.00 | 988.00 | 929.00 | 984.00 | 971.70 | 2,457,883 |
| 2021-12-14 | 1,015.00 | 1,015.00 | 929.00 | 929.00 | 917.39 | 2,499,948 |
| 2021-12-13 | 990.00 | 1,015.00 | 975.00 | 1,015.00 | 1,002.31 | 1,251,263 |
| 2021-12-10 | 989.00 | 1,005.00 | 979.00 | 979.00 | 966.76 | 681,117 |
| 2021-12-09 | 1,010.00 | 1,020.00 | 975.00 | 993.00 | 980.59 | 1,254,422 |
| 2021-12-08 | 1,035.00 | 1,045.00 | 991.00 | 991.00 | 978.61 | 1,107,529 |
| 2021-12-07 | 1,010.00 | 1,060.00 | 1,000.00 | 1,005.00 | 992.44 | 1,618,368 |
| 2021-12-06 | 1,040.00 | 1,040.00 | 999.00 | 1,005.00 | 992.44 | 1,253,707 |
| 2021-12-03 | 1,020.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,031.94 | 1,351,963 |
| 2021-12-02 | 1,000.00 | 1,045.00 | 996.00 | 1,015.00 | 1,002.31 | 1,715,481 |
| 2021-12-01 | 1,000.00 | 1,015.00 | 981.00 | 990.00 | 977.63 | 2,057,978 |
| 2021-11-30 | 1,045.00 | 1,055.00 | 967.00 | 1,020.00 | 1,007.25 | 3,544,565 |
| 2021-11-29 | 941.00 | 1,010.00 | 940.00 | 1,010.00 | 997.38 | 3,227,510 |
| 2021-11-26 | 890.00 | 991.00 | 890.00 | 941.00 | 929.24 | 5,954,292 |
| 2021-11-25 | 986.00 | 986.00 | 986.00 | 986.00 | 973.68 | 362,967 |
| 2021-11-24 | 1,120.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,081.31 | 1,595,953 |
| 2021-11-23 | 1,155.00 | 1,160.00 | 1,100.00 | 1,115.00 | 1,101.06 | 1,750,170 |
| 2021-11-22 | 1,180.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,130.69 | 1,395,590 |
| 2021-11-19 | 1,200.00 | 1,235.00 | 1,160.00 | 1,160.00 | 1,145.50 | 1,218,798 |
| 2021-11-18 | 1,195.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,160.31 | 1,231,309 |
| 2021-11-17 | 1,205.00 | 1,230.00 | 1,170.00 | 1,190.00 | 1,175.13 | 1,587,231 |
| 2021-11-16 | 1,250.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,204.75 | 1,565,811 |
| 2021-11-15 | 1,290.00 | 1,315.00 | 1,220.00 | 1,235.00 | 1,219.56 | 1,434,342 |
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.