Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,960.00
+150.00 (3.94%)
Oct 5, 2026, 1:05 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,765.003,855.003,765.003,810.003,810.001.20%1,292,480
Oct 1, 20263,770.003,820.003,735.003,765.003,765.000.67%953,454
Sep 30, 20263,745.003,810.003,730.003,740.003,740.001.49%1,125,493
Sep 29, 20263,750.003,795.003,675.003,685.003,685.00-2.25%1,176,972
Sep 24, 20263,730.003,785.003,715.003,770.003,770.000.27%1,035,344
Sep 23, 20263,790.003,845.003,715.003,760.003,760.001.21%1,782,601
Sep 22, 20263,760.003,950.003,670.003,715.003,715.001.36%3,598,114
Sep 21, 20263,700.003,700.003,580.003,665.003,665.003.53%1,760,586
Sep 18, 20263,390.003,540.003,380.003,540.003,540.007.44%5,093,871
Sep 17, 20263,365.003,430.003,260.003,295.003,295.00-1.49%3,176,101
Sep 16, 20263,385.003,400.003,310.003,345.003,345.00-0.30%1,980,742
Sep 15, 20263,535.003,590.003,335.003,355.003,355.00-6.55%2,662,243
Sep 14, 20263,410.003,655.003,410.003,590.003,590.00-1.64%2,098,835
Sep 11, 20263,870.003,870.003,650.003,650.003,650.00-9.99%5,595,150
Sep 10, 20263,880.004,075.003,815.004,055.004,055.003.84%2,298,103
Sep 9, 20263,985.003,990.003,850.003,905.003,905.00-3.10%3,254,166
Sep 8, 20264,090.004,105.003,985.004,030.004,030.00-0.25%1,620,933
Sep 7, 20264,175.004,180.004,000.004,040.004,040.00-4.27%3,204,560
Sep 4, 20264,155.004,275.004,110.004,220.004,220.004.20%1,749,291
Sep 3, 20264,210.004,260.004,010.004,050.004,050.00-2.82%1,876,714
Sep 2, 20264,260.004,310.004,180.004,200.004,167.45-1.75%1,632,464
Sep 1, 20264,235.004,350.004,170.004,275.004,241.874.91%2,459,080
Aug 31, 20264,015.004,085.003,900.004,075.004,043.420.25%1,986,909
Aug 28, 20263,910.004,105.003,855.004,065.004,033.495.04%2,030,269
Aug 27, 20263,970.003,995.003,870.003,870.003,840.01-2.27%1,513,027
Aug 26, 20263,855.004,045.003,830.003,960.003,929.312.46%2,368,440
Aug 25, 20263,700.003,875.003,665.003,865.003,835.043.48%1,236,348
Aug 24, 20263,730.003,795.003,680.003,735.003,706.050.95%1,136,509
Aug 21, 20263,740.003,790.003,670.003,700.003,671.32-1.33%1,387,703
Aug 20, 20263,690.003,815.003,655.003,750.003,720.943.31%1,902,380
Aug 19, 20263,585.003,730.003,585.003,630.003,601.87-2.29%1,950,747
Aug 18, 20264,105.004,135.003,680.003,715.003,686.21-8.50%3,852,319
Aug 17, 20264,350.004,490.004,060.004,060.004,028.53-3.56%4,615,421
Aug 14, 20264,225.004,530.004,180.004,210.004,177.370.48%3,593,132
Aug 13, 20264,100.004,225.004,090.004,190.004,157.533.33%2,853,332
Aug 12, 20263,960.004,100.003,950.004,055.004,023.572.53%2,029,574
Aug 11, 20264,000.004,150.003,925.003,955.003,924.354.08%4,658,914
Aug 10, 20263,850.003,955.003,665.003,800.003,770.552.29%3,273,476
Aug 7, 20263,665.003,845.003,605.003,715.003,686.211.50%2,277,767
Aug 6, 20263,620.003,720.003,580.003,660.003,631.631.39%1,788,180
Aug 5, 20263,550.003,700.003,490.003,610.003,582.026.49%2,014,461
Aug 4, 20263,265.003,410.003,200.003,390.003,363.734.31%1,610,365
Aug 3, 20263,070.003,275.003,050.003,250.003,224.816.21%1,969,529
Jul 31, 20263,060.003,060.002,945.003,060.003,036.289.87%3,250,005
Jul 30, 20262,680.002,975.002,630.002,785.002,763.42-0.71%3,156,750
Jul 29, 20263,000.003,055.002,805.002,805.002,783.26-9.95%3,115,253
Jul 28, 20263,255.003,255.003,115.003,115.003,090.86-9.97%1,945,551
Jul 27, 20263,385.003,470.003,285.003,460.003,433.181.62%1,458,503
Jul 24, 20263,420.003,565.003,380.003,405.003,378.61-2.99%1,727,518
Jul 23, 20263,590.003,630.003,495.003,510.003,482.80-2.23%1,286,302