Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,030.00
-45.00 (-1.46%)
Oct 15, 2025, 11:24 AM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20253,145.003,295.003,035.003,075.003,075.00-8.75%5,384,342
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
Aug 25, 20253,840.003,900.003,825.003,895.003,858.465.56%1,882,439
Aug 22, 20253,750.003,750.003,675.003,690.003,655.39-2.51%1,879,927
Aug 21, 20253,680.003,795.003,640.003,785.003,749.503.42%3,016,195
Aug 20, 20253,930.003,975.003,635.003,660.003,625.67-9.29%4,423,481
Aug 19, 20254,245.004,300.004,035.004,035.003,997.15-4.61%1,872,465
Aug 18, 20254,255.004,290.004,180.004,230.004,190.32-1.74%1,403,486
Aug 15, 20254,345.004,345.004,185.004,305.004,264.621.29%1,944,116
Aug 14, 20254,255.004,470.004,225.004,250.004,210.143.16%3,853,396
Aug 13, 20254,145.004,185.004,075.004,120.004,081.351.10%2,083,908
Aug 12, 20254,000.004,145.003,965.004,075.004,036.784.22%3,177,507
Aug 11, 20253,800.003,935.003,790.003,910.003,873.321.82%2,283,603
Aug 8, 20253,780.003,870.003,755.003,840.003,803.981.99%1,671,794
Aug 7, 20253,755.003,810.003,755.003,765.003,729.681.48%1,469,893
Aug 6, 20253,730.003,745.003,650.003,710.003,675.20-1.07%2,004,738
Aug 5, 20253,805.003,830.003,745.003,750.003,714.83-0.13%1,403,599
Aug 4, 20253,835.003,880.003,745.003,755.003,719.78-3.59%1,979,106