Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,330.00
+45.00 (1.37%)
Nov 28, 2025, 12:29 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,000.003,160.002,980.003,110.003,110.005.42%2,367,093
Nov 25, 20253,070.003,070.002,910.002,950.002,950.00-0.67%2,573,987
Nov 24, 20253,020.003,030.002,915.002,970.002,970.00-0.67%2,756,832
Nov 21, 20252,985.003,080.002,965.002,990.002,990.00-2.76%2,279,357
Nov 20, 20253,380.003,380.003,030.003,075.003,075.00-7.38%5,192,275
Nov 19, 20253,300.003,370.003,250.003,320.003,320.002.15%1,993,020
Nov 18, 20253,560.003,590.003,250.003,250.003,250.00-9.97%3,620,336
Nov 17, 20253,555.003,640.003,450.003,610.003,610.002.85%1,509,776
Nov 14, 20253,435.003,585.003,410.003,510.003,510.00-0.43%1,613,819
Nov 13, 20253,540.003,565.003,470.003,525.003,525.000.14%949,134
Nov 12, 20253,660.003,685.003,515.003,520.003,520.00-3.16%1,479,297
Nov 11, 20253,695.003,725.003,615.003,635.003,635.00-2.15%1,977,231
Nov 10, 20253,635.003,725.003,545.003,715.003,715.004.21%2,599,342
Nov 7, 20253,625.003,680.003,505.003,565.003,565.00-2.86%3,014,705
Nov 6, 20253,440.003,670.003,430.003,670.003,670.009.88%4,296,790
Nov 5, 20253,365.003,430.003,255.003,340.003,340.00-3.05%2,398,698
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 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