Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,580.00
-90.00 (-2.45%)
Nov 7, 2025, 12:45 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,440.003,670.003,430.003,670.003,670.009.88%4,279,322
Nov 5, 20253,365.003,430.003,255.003,340.003,340.00-3.05%2,270,502
Nov 4, 20253,470.003,540.003,440.003,445.003,445.00-0.14%1,823,133
Nov 3, 20253,505.003,520.003,420.003,450.003,450.00-1.29%1,449,582
Oct 31, 20253,500.003,535.003,415.003,495.003,495.004.17%3,074,888
Oct 30, 20253,315.003,380.003,195.003,355.003,355.003.23%2,702,126
Oct 29, 20253,075.003,310.003,075.003,250.003,250.006.04%3,238,142
Oct 28, 20253,080.003,120.003,020.003,065.003,065.00-1,365,048
Oct 27, 20253,220.003,245.003,065.003,065.003,065.00-2.70%2,208,407
Oct 23, 20253,160.003,195.003,105.003,150.003,150.00-2.17%1,690,803
Oct 22, 20253,315.003,355.003,215.003,220.003,220.00-4.02%2,173,251
Oct 21, 20253,280.003,365.003,260.003,355.003,355.003.71%2,720,881
Oct 20, 20253,120.003,270.003,050.003,235.003,235.004.86%2,304,943
Oct 17, 20253,075.003,160.003,020.003,085.003,085.00-0.32%1,689,409
Oct 16, 20253,140.003,175.003,070.003,095.003,095.000.49%1,569,184
Oct 15, 20252,980.003,110.002,975.003,080.003,080.000.16%2,516,568
Oct 14, 20253,145.003,295.003,035.003,075.003,075.00-8.75%5,571,573
Oct 13, 20253,375.003,415.003,280.003,370.003,370.00-4.13%1,899,019
Oct 9, 20253,485.003,530.003,460.003,515.003,515.002.03%1,385,396
Oct 8, 20253,465.003,530.003,410.003,445.003,445.00-0.43%1,728,542
Oct 7, 20253,415.003,545.003,410.003,460.003,460.004.53%2,520,080
Oct 3, 20253,285.003,400.003,285.003,310.003,310.000.76%1,561,807
Oct 2, 20253,435.003,445.003,260.003,285.003,285.00-3.24%2,687,266
Oct 1, 20253,500.003,510.003,390.003,395.003,395.00-2.02%1,664,777
Sep 30, 20253,265.003,480.003,220.003,465.003,465.005.80%2,410,197
Sep 29, 20253,275.003,275.003,275.003,275.003,275.00--
Sep 26, 20253,335.003,370.003,230.003,275.003,275.00-2.82%2,165,509
Sep 25, 20253,390.003,440.003,340.003,370.003,370.00-1.17%1,925,238
Sep 24, 20253,720.003,720.003,370.003,410.003,410.00-7.84%3,968,980
Sep 23, 20253,810.003,825.003,690.003,700.003,700.00-1.60%1,326,411
Sep 22, 20253,750.003,880.003,750.003,760.003,760.000.27%1,793,963
Sep 19, 20253,775.003,825.003,700.003,750.003,750.000.81%1,704,113
Sep 18, 20253,780.003,785.003,690.003,720.003,720.00-1.06%1,720,653
Sep 17, 20253,685.003,820.003,680.003,760.003,760.002.17%2,190,736
Sep 16, 20253,720.003,765.003,680.003,680.003,680.00-1.21%1,357,438
Sep 15, 20253,800.003,820.003,690.003,725.003,725.00-1.72%1,455,599
Sep 12, 20253,940.003,940.003,785.003,790.003,790.00-3.44%2,175,151
Sep 11, 20253,950.003,980.003,890.003,925.003,925.00-0.38%1,384,637
Sep 10, 20253,950.004,030.003,920.003,940.003,940.000.64%1,517,673
Sep 9, 20253,995.004,020.003,890.003,915.003,915.00-1.51%1,311,795
Sep 8, 20254,100.004,100.003,870.003,975.003,975.000.13%1,859,948
Sep 5, 20253,950.003,980.003,900.003,970.003,970.003.12%1,351,464
Sep 4, 20254,055.004,075.003,845.003,850.003,850.00-3.27%1,766,981
Sep 3, 20253,870.004,015.003,870.003,980.003,980.003.51%1,417,908
Sep 2, 20253,930.004,020.003,845.003,845.003,845.00-1.79%1,312,679
Sep 1, 20254,025.004,030.003,880.003,915.003,878.26-3.45%1,399,772
Aug 29, 20254,130.004,190.004,055.004,055.004,016.961.38%1,681,715
Aug 28, 20254,040.004,115.003,995.004,000.003,962.48-1.96%1,158,816
Aug 27, 20253,990.004,080.003,945.004,080.004,041.732.51%1,395,860
Aug 26, 20253,920.003,980.003,820.003,980.003,942.672.18%1,657,310