Singapore markets open in 7 hours 33 minutes

Alchip Technologies, Limited (3661.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
2,520.00-30.00 (-1.18%)
At close: 01:30PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242,550.002,580.002,505.002,520.002,520.002,466,118
10 May 20242,660.002,680.002,540.002,550.002,550.002,734,583
09 May 20242,800.002,815.002,500.002,625.002,625.006,368,179
08 May 20242,765.002,800.002,755.002,770.002,770.001,336,645
07 May 20242,800.002,875.002,725.002,760.002,760.003,725,814
06 May 20243,130.003,135.002,835.002,835.002,835.004,945,921
03 May 20243,240.003,270.003,130.003,145.003,145.002,737,591
02 May 20243,140.003,205.003,090.003,150.003,150.002,642,052
30 Apr 20243,130.003,160.003,105.003,120.003,120.001,238,230
29 Apr 20243,270.003,270.003,095.003,125.003,125.004,318,289
26 Apr 20242,900.003,110.002,895.003,110.003,110.002,755,858
25 Apr 20242,915.002,990.002,815.002,830.002,830.002,954,943
24 Apr 20242,960.002,990.002,890.002,975.002,975.002,712,890
23 Apr 20242,805.002,890.002,800.002,860.002,860.002,110,482
22 Apr 20242,870.002,925.002,760.002,765.002,765.003,155,900
19 Apr 20243,000.003,075.002,780.002,860.002,860.003,975,551
18 Apr 20242,860.003,080.002,820.003,035.003,035.003,634,842
17 Apr 20242,925.002,935.002,810.002,900.002,900.002,954,009
16 Apr 20242,720.002,940.002,695.002,830.002,830.005,267,266
15 Apr 20242,855.002,880.002,750.002,755.002,755.002,833,306
12 Apr 20243,060.003,070.002,860.002,900.002,900.004,176,624
11 Apr 20243,040.003,130.002,950.003,015.003,015.002,529,384
10 Apr 20243,115.003,210.003,020.003,020.003,020.002,741,767
09 Apr 20243,180.003,215.002,990.003,020.003,020.003,815,865
08 Apr 20243,435.003,435.003,125.003,150.003,150.002,979,865
03 Apr 20243,340.003,415.003,330.003,385.003,385.001,073,024
02 Apr 20243,410.003,475.003,325.003,400.003,400.002,316,959
01 Apr 20243,395.003,430.003,305.003,420.003,420.001,746,584
29 Mar 20243,185.003,455.003,185.003,360.003,360.002,463,000
28 Mar 20243,245.003,270.003,150.003,165.003,165.002,163,188
27 Mar 20243,360.003,390.003,040.003,150.003,150.003,753,762
26 Mar 20243,510.003,550.003,340.003,340.003,340.002,069,744
25 Mar 20243,560.003,640.003,460.003,460.003,460.002,286,525
22 Mar 20243,445.003,545.003,395.003,450.003,450.002,632,925
21 Mar 20243,495.003,560.003,350.003,395.003,395.003,349,306
20 Mar 20243,400.003,490.003,315.003,375.003,375.004,262,715
19 Mar 20243,695.003,725.003,300.003,305.003,305.004,661,114
18 Mar 20243,650.003,675.003,600.003,665.003,665.001,195,124
15 Mar 20243,750.003,815.003,520.003,605.003,605.004,449,426
14 Mar 20243,450.003,750.003,385.003,750.003,750.003,747,211
13 Mar 20243,610.003,640.003,400.003,410.003,410.003,079,496
12 Mar 20243,790.003,795.003,575.003,585.003,585.003,365,929
11 Mar 20243,830.003,930.003,680.003,750.003,750.002,108,788
08 Mar 20243,920.003,980.003,815.003,825.003,825.002,218,597
07 Mar 20244,135.004,150.003,910.003,910.003,910.002,114,270
06 Mar 20244,180.004,225.004,045.004,085.004,085.001,559,769
05 Mar 20244,270.004,290.004,180.004,200.004,200.001,118,170
04 Mar 20244,560.004,565.004,170.004,200.004,200.002,437,526
01 Mar 20244,250.004,340.004,230.004,340.004,340.001,771,601
29 Feb 20243,985.004,140.003,910.004,140.004,140.002,368,758
27 Feb 20243,990.004,010.003,815.003,960.003,960.001,670,471
26 Feb 20243,970.004,015.003,920.003,975.003,975.001,318,385
23 Feb 20244,145.004,170.003,900.003,900.003,900.002,029,636
22 Feb 20244,140.004,210.004,010.004,015.004,015.002,054,078
21 Feb 20244,130.004,205.003,955.003,990.003,990.001,970,421
20 Feb 20244,060.004,160.004,055.004,150.004,150.001,066,434
19 Feb 20244,170.004,170.004,025.004,080.004,080.001,323,366
16 Feb 20244,425.004,450.004,125.004,185.004,185.001,755,608
15 Feb 20244,280.004,435.004,260.004,430.004,430.001,867,413
05 Feb 20243,995.004,105.003,985.004,105.004,105.001,512,766
02 Feb 20243,995.004,000.003,905.003,985.003,985.001,321,415
01 Feb 20243,930.004,000.003,860.003,960.003,960.001,564,707
31 Jan 20243,810.003,920.003,800.003,900.003,900.001,343,687
30 Jan 20243,830.003,895.003,790.003,835.003,835.001,694,357
29 Jan 20243,915.003,920.003,800.003,800.003,800.001,540,808
26 Jan 20243,700.003,895.003,680.003,895.003,895.002,215,100
25 Jan 20243,715.003,760.003,685.003,720.003,720.001,025,608
24 Jan 20243,775.003,795.003,680.003,680.003,680.001,134,308
23 Jan 20243,830.003,860.003,750.003,750.003,750.001,175,206
22 Jan 20243,780.003,870.003,760.003,815.003,815.001,892,364
19 Jan 20243,755.003,800.003,610.003,735.003,735.002,639,066
18 Jan 20243,595.003,690.003,550.003,690.003,690.002,032,743
17 Jan 20243,620.003,665.003,565.003,565.003,565.002,532,447
16 Jan 20243,690.003,745.003,655.003,670.003,670.001,518,360
15 Jan 20243,790.003,790.003,670.003,700.003,700.001,681,537
12 Jan 20243,805.003,810.003,725.003,735.003,735.001,687,212
11 Jan 20243,785.003,855.003,665.003,830.003,830.002,802,207
10 Jan 20243,560.003,650.003,550.003,650.003,650.001,686,822
09 Jan 20243,500.003,600.003,485.003,590.003,590.002,268,499
08 Jan 20243,425.003,475.003,390.003,455.003,455.001,746,862
05 Jan 20243,380.003,420.003,320.003,390.003,390.001,783,386
04 Jan 20243,465.003,465.003,365.003,365.003,365.001,772,461
03 Jan 20243,410.003,450.003,360.003,445.003,445.002,308,422
02 Jan 20243,340.003,445.003,310.003,445.003,445.003,206,101
29 Dec 20233,275.003,325.003,210.003,275.003,275.001,752,597
28 Dec 20233,355.003,385.003,250.003,260.003,260.001,607,421
27 Dec 20233,460.003,460.003,300.003,305.003,305.002,224,978
26 Dec 20233,400.003,455.003,400.003,420.003,420.001,101,397
25 Dec 20233,390.003,425.003,365.003,375.003,375.00706,316
22 Dec 20233,360.003,415.003,310.003,370.003,370.001,359,329
21 Dec 20233,330.003,380.003,295.003,340.003,340.001,183,048
20 Dec 20233,355.003,375.003,295.003,365.003,365.001,423,468
19 Dec 20233,375.003,380.003,300.003,310.003,310.001,571,949
18 Dec 20233,435.003,480.003,355.003,360.003,360.001,466,389
15 Dec 20233,520.003,565.003,415.003,440.003,440.002,087,290
14 Dec 20233,670.003,690.003,475.003,495.003,495.002,646,299
13 Dec 20233,540.003,650.003,530.003,650.003,650.001,860,957
12 Dec 20233,510.003,560.003,480.003,520.003,520.001,589,984
11 Dec 20233,375.003,515.003,375.003,510.003,510.002,720,504
08 Dec 20233,440.003,445.003,325.003,335.003,335.002,492,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...