Alchip Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,235.00 | 1,325.00 | 1,225.00 | 1,265.00 | 1,249.19 | 2,341,914 |
| 2021-11-11 | 1,205.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,204.75 | 1,346,968 |
| 2021-11-10 | 1,200.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,204.75 | 1,653,131 |
| 2021-11-09 | 1,210.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,175.13 | 1,764,070 |
| 2021-11-08 | 1,225.00 | 1,225.00 | 1,190.00 | 1,200.00 | 1,185.00 | 1,342,877 |
| 2021-11-05 | 1,180.00 | 1,240.00 | 1,175.00 | 1,235.00 | 1,219.56 | 2,136,438 |
| 2021-11-04 | 1,220.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,145.50 | 2,013,956 |
| 2021-11-03 | 1,150.00 | 1,205.00 | 1,105.00 | 1,205.00 | 1,189.94 | 2,485,874 |
| 2021-11-02 | 1,150.00 | 1,195.00 | 1,110.00 | 1,170.00 | 1,155.38 | 3,578,469 |
| 2021-11-01 | 1,080.00 | 1,130.00 | 1,060.00 | 1,130.00 | 1,115.88 | 2,268,221 |
| 2021-10-29 | 1,005.00 | 1,030.00 | 992.00 | 1,030.00 | 1,017.13 | 1,764,226 |
| 2021-10-28 | 1,040.00 | 1,040.00 | 989.00 | 989.00 | 976.64 | 2,242,968 |
| 2021-10-27 | 995.00 | 1,070.00 | 990.00 | 1,050.00 | 1,036.88 | 2,836,882 |
| 2021-10-26 | 995.00 | 1,020.00 | 983.00 | 986.00 | 973.68 | 2,547,058 |
| 2021-10-25 | 986.00 | 1,040.00 | 978.00 | 978.00 | 965.78 | 3,324,092 |
| 2021-10-22 | 990.00 | 999.00 | 969.00 | 996.00 | 983.55 | 3,672,362 |
| 2021-10-21 | 914.00 | 1,005.00 | 914.00 | 983.00 | 970.71 | 7,358,787 |
| 2021-10-20 | 930.00 | 932.00 | 909.00 | 915.00 | 903.56 | 2,541,676 |
| 2021-10-19 | 935.00 | 950.00 | 913.00 | 920.00 | 908.50 | 4,708,939 |
| 2021-10-18 | 894.00 | 932.00 | 888.00 | 932.00 | 920.35 | 3,955,862 |
| 2021-10-15 | 917.00 | 932.00 | 888.00 | 888.00 | 876.90 | 5,066,012 |
| 2021-10-14 | 908.00 | 916.00 | 854.00 | 890.00 | 878.88 | 5,978,184 |
← NewerPage 21 of 21 · 1,222 trading days
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.