Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,190.00
-125.00 (-3.77%)
At close: Mar 13, 2026

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,260.003,270.003,180.003,190.003,190.00-3.77%1,912,959
Mar 12, 20263,385.003,415.003,295.003,315.003,315.00-1.49%1,578,614
Mar 11, 20263,095.003,365.003,095.003,365.003,365.009.97%2,193,383
Mar 10, 20263,075.003,140.003,005.003,060.003,060.002.17%1,831,064
Mar 9, 20263,015.003,020.002,980.002,995.002,995.00-9.52%2,382,520
Mar 6, 20263,250.003,355.003,225.003,310.003,310.001.22%1,157,213
Mar 5, 20263,265.003,310.003,215.003,270.003,270.004.81%1,497,445
Mar 4, 20263,280.003,290.003,120.003,120.003,120.00-7.00%2,354,402
Mar 3, 20263,380.003,535.003,355.003,355.003,355.00-2.47%1,643,445
Mar 2, 20263,400.003,450.003,380.003,440.003,440.00-1.43%1,573,080
Feb 26, 20263,480.003,530.003,435.003,490.003,490.000.29%1,524,358
Feb 25, 20263,450.003,515.003,410.003,480.003,480.001.46%1,717,220
Feb 24, 20263,360.003,495.003,340.003,430.003,430.003.00%2,196,705
Feb 23, 20263,470.003,470.003,285.003,330.003,330.00-1.48%2,051,736
Feb 11, 20263,290.003,425.003,260.003,380.003,380.002.42%1,915,065
Feb 10, 20263,315.003,330.003,245.003,300.003,300.000.46%1,150,895
Feb 9, 20263,260.003,310.003,210.003,285.003,285.005.46%1,846,581
Feb 6, 20263,240.003,255.003,090.003,115.003,115.00-4.01%2,354,238
Feb 5, 20263,295.003,410.003,205.003,245.003,245.00-4.14%2,736,947
Feb 4, 20263,320.003,420.003,225.003,385.003,385.001.96%2,251,877
Feb 3, 20263,200.003,330.003,160.003,320.003,320.005.73%2,350,389
Feb 2, 20263,045.003,165.003,040.003,140.003,140.000.48%2,026,423
Jan 30, 20263,270.003,280.003,125.003,125.003,125.00-4.43%2,433,129
Jan 29, 20263,330.003,345.003,270.003,270.003,270.00-2.97%2,524,603
Jan 28, 20263,470.003,475.003,345.003,370.003,370.00-1.75%2,039,685
Jan 27, 20263,550.003,665.003,420.003,430.003,430.00-2.56%3,112,822
Jan 26, 20263,460.003,520.003,410.003,520.003,520.002.62%1,806,705
Jan 23, 20263,335.003,440.003,335.003,430.003,430.004.73%2,404,495
Jan 22, 20263,340.003,340.003,250.003,275.003,275.001.08%1,601,854
Jan 21, 20263,370.003,400.003,240.003,240.003,240.00-4.57%2,195,646
Jan 20, 20263,400.003,450.003,340.003,395.003,395.00-1.16%2,100,259
Jan 19, 20263,345.003,565.003,260.003,435.003,435.002.84%2,888,446
Jan 16, 20263,330.003,405.003,315.003,340.003,340.000.60%1,755,813
Jan 15, 20263,460.003,480.003,310.003,320.003,320.00-4.05%2,411,160
Jan 14, 20263,685.003,735.003,435.003,460.003,460.00-5.85%3,118,273
Jan 13, 20263,645.003,695.003,600.003,675.003,675.001.24%1,707,311
Jan 12, 20263,610.003,710.003,535.003,630.003,630.001.68%1,680,804
Jan 9, 20263,635.003,655.003,545.003,570.003,570.00-0.83%1,143,003
Jan 8, 20263,675.003,740.003,600.003,600.003,600.00-2.17%1,555,948
Jan 7, 20263,770.003,775.003,620.003,680.003,680.00-1.47%2,310,894
Jan 6, 20263,650.003,825.003,635.003,735.003,735.002.33%3,084,886
Jan 5, 20263,705.003,710.003,585.003,650.003,650.000.41%2,008,261
Jan 2, 20263,600.003,745.003,580.003,635.003,635.003.56%3,470,112
Dec 31, 20253,480.003,525.003,455.003,510.003,510.000.72%1,621,505
Dec 30, 20253,370.003,550.003,335.003,485.003,485.002.80%2,555,381
Dec 29, 20253,235.003,420.003,210.003,390.003,390.005.44%2,494,887
Dec 26, 20253,215.003,270.003,180.003,215.003,215.001.10%928,960
Dec 24, 20253,230.003,230.003,160.003,180.003,180.00-1.24%792,934
Dec 23, 20253,250.003,265.003,215.003,220.003,220.00-0.16%626,120
Dec 22, 20253,280.003,320.003,220.003,225.003,225.000.31%1,494,603