Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,000.00
-80.00 (-1.96%)
Aug 28, 2025, 1:35 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,040.004,115.003,995.004,035.00--1.10%599,590
Aug 27, 20253,990.004,080.003,945.004,080.004,080.002.51%1,395,860
Aug 26, 20253,920.003,980.003,820.003,980.003,980.002.18%1,657,310
Aug 25, 20253,840.003,900.003,825.003,895.003,895.005.56%1,882,439
Aug 22, 20253,750.003,750.003,675.003,690.003,690.00-2.51%1,879,927
Aug 21, 20253,680.003,795.003,640.003,785.003,785.003.42%3,016,195
Aug 20, 20253,930.003,975.003,635.003,660.003,660.00-9.29%4,423,481
Aug 19, 20254,245.004,300.004,035.004,035.004,035.00-4.61%1,872,465
Aug 18, 20254,255.004,290.004,180.004,230.004,230.00-1.74%1,403,486
Aug 15, 20254,345.004,345.004,185.004,305.004,305.001.29%1,944,116
Aug 14, 20254,255.004,470.004,225.004,250.004,250.003.16%3,853,396
Aug 13, 20254,145.004,185.004,075.004,120.004,120.001.10%2,083,908
Aug 12, 20254,000.004,145.003,965.004,075.004,075.004.22%3,177,507
Aug 11, 20253,800.003,935.003,790.003,910.003,910.001.82%2,283,603
Aug 8, 20253,780.003,870.003,755.003,840.003,840.001.99%1,671,794
Aug 7, 20253,755.003,810.003,755.003,765.003,765.001.48%1,469,893
Aug 6, 20253,730.003,745.003,650.003,710.003,710.00-1.07%2,004,738
Aug 5, 20253,805.003,830.003,745.003,750.003,750.00-0.13%1,403,599
Aug 4, 20253,835.003,880.003,745.003,755.003,755.00-3.59%1,979,106
Aug 1, 20253,800.003,925.003,800.003,895.003,895.000.26%1,860,234
Jul 31, 20253,765.003,895.003,725.003,885.003,885.003.60%2,040,150
Jul 30, 20253,810.003,830.003,740.003,750.003,750.00-1.70%1,754,091
Jul 29, 20253,865.003,875.003,780.003,815.003,815.00-1.68%2,071,644
Jul 28, 20253,940.003,975.003,850.003,880.003,880.00-0.13%1,489,921
Jul 25, 20253,970.004,000.003,880.003,885.003,885.00-2.26%2,070,565
Jul 24, 20253,865.003,980.003,815.003,975.003,975.003.92%3,218,052
Jul 23, 20253,755.003,825.003,710.003,825.003,825.002.82%2,187,465
Jul 22, 20253,820.003,850.003,715.003,720.003,720.00-1.59%2,620,985
Jul 21, 20253,880.003,900.003,780.003,780.003,780.00-3.82%2,102,988
Jul 18, 20253,810.003,930.003,780.003,930.003,930.004.66%4,475,644
Jul 17, 20253,650.003,755.003,640.003,755.003,755.004.31%4,341,268
Jul 16, 20253,400.003,665.003,395.003,600.003,600.006.82%4,856,350
Jul 15, 20253,315.003,400.003,310.003,370.003,370.001.81%1,877,506
Jul 14, 20253,430.003,430.003,290.003,310.003,310.00-3.50%2,062,450
Jul 11, 20253,420.003,465.003,395.003,430.003,430.00-0.87%1,682,050
Jul 10, 20253,395.003,475.003,365.003,460.003,460.002.82%3,462,130
Jul 9, 20253,225.003,375.003,205.003,365.003,365.004.67%2,564,800
Jul 8, 20253,205.003,280.003,165.003,215.003,215.00-0.16%2,372,904
Jul 7, 20253,200.003,240.003,140.003,220.003,220.000.94%2,026,884
Jul 4, 20253,200.003,240.003,185.003,190.003,190.000.47%1,937,911
Jul 3, 20253,275.003,280.003,150.003,175.003,175.00-0.47%2,595,079
Jul 2, 20253,140.003,190.003,110.003,190.003,190.000.16%1,876,964
Jul 1, 20253,160.003,235.003,140.003,185.003,185.002.91%3,713,225
Jun 30, 20253,050.003,100.003,000.003,095.003,095.003.17%3,380,315
Jun 27, 20252,915.003,100.002,875.003,000.003,000.004.17%5,643,375
Jun 26, 20252,945.002,950.002,835.002,880.002,880.00-2,797,766
Jun 25, 20252,820.002,915.002,820.002,880.002,880.003.97%3,721,322
Jun 24, 20252,870.002,885.002,755.002,770.002,770.00-2.12%2,872,794
Jun 23, 20252,740.002,830.002,715.002,830.002,830.001.07%1,691,155
Jun 20, 20252,900.002,930.002,780.002,800.002,800.00-2.44%2,862,462