See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 3661.TW stock page

Alchip Technologies Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,755.003,780.003,485.003,495.003,495.001,517,390
2026-10-213,730.003,835.003,695.003,710.003,710.001,277,241
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
Page 1 of 1 · 20 trading days

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.