Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,250.00
+190.00 (6.21%)
Aug 3, 2026, 1:30 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20263,070.003,275.003,050.003,250.003,250.006.21%1,969,529
Jul 31, 20263,060.003,060.002,945.003,060.003,060.009.87%3,249,780
Jul 30, 20262,680.002,975.002,630.002,785.002,785.00-0.71%3,156,750
Jul 29, 20263,000.003,055.002,805.002,805.002,805.00-9.95%3,104,285
Jul 28, 20263,255.003,255.003,115.003,115.003,115.00-9.97%1,945,551
Jul 27, 20263,385.003,470.003,285.003,460.003,460.001.62%1,458,503
Jul 24, 20263,420.003,565.003,380.003,405.003,405.00-2.99%1,722,424
Jul 23, 20263,590.003,630.003,495.003,510.003,510.00-2.23%1,286,302
Jul 22, 20263,645.003,720.003,580.003,590.003,590.002.87%1,555,456
Jul 21, 20263,450.003,550.003,405.003,490.003,490.003.71%1,389,725
Jul 20, 20263,480.003,500.003,245.003,365.003,365.00-3.30%2,058,630
Jul 17, 20263,585.003,655.003,480.003,480.003,480.00-7.69%2,152,678
Jul 16, 20263,700.003,820.003,650.003,770.003,770.000.94%1,544,193
Jul 15, 20263,750.003,785.003,625.003,735.003,735.000.27%2,788,708
Jul 14, 20264,090.004,100.003,725.003,725.003,725.00-9.92%3,306,798
Jul 13, 20264,230.004,300.004,090.004,135.004,135.00-1.78%1,475,514
Jul 9, 20264,105.004,360.004,105.004,210.004,210.003.57%1,517,028
Jul 8, 20264,085.004,085.003,965.004,065.004,065.000.74%1,591,130
Jul 7, 20264,250.004,360.004,025.004,035.004,035.00-4.27%1,844,282
Jul 6, 20264,700.004,700.004,210.004,215.004,215.00-9.35%2,245,717
Jul 3, 20264,880.004,890.004,630.004,650.004,650.00-5.01%2,915,747
Jul 2, 20264,300.004,895.004,280.004,895.004,895.0010.00%4,365,277
Jul 1, 20264,200.004,455.004,175.004,450.004,450.006.46%1,828,112
Jun 30, 20264,150.004,325.004,050.004,180.004,180.004.89%1,874,730
Jun 29, 20263,900.004,015.003,890.003,985.003,985.002.97%1,121,619
Jun 26, 20264,135.004,170.003,870.003,870.003,870.00-8.51%2,352,432
Jun 25, 20264,350.004,460.004,135.004,230.004,230.00-2.31%2,073,932
Jun 24, 20264,315.004,345.004,220.004,330.004,330.00-1.03%1,230,751
Jun 23, 20264,410.004,525.004,215.004,375.004,375.001.16%2,148,201
Jun 22, 20264,510.004,580.004,285.004,325.004,325.00-1.26%2,063,383
Jun 18, 20264,320.004,530.004,270.004,380.004,380.001.39%2,254,733
Jun 17, 20264,265.004,385.004,195.004,320.004,320.000.12%1,603,605
Jun 16, 20264,335.004,335.004,225.004,315.004,315.001.53%1,131,011
Jun 15, 20264,280.004,380.004,240.004,250.004,250.003.53%1,292,083
Jun 12, 20264,295.004,295.004,105.004,105.004,105.001.11%1,326,879
Jun 11, 20264,000.004,065.003,850.004,060.004,060.000.50%2,025,099
Jun 10, 20264,250.004,270.004,015.004,040.004,040.00-4.94%1,398,319
Jun 9, 20264,185.004,265.004,115.004,250.004,250.001.92%1,038,846
Jun 8, 20263,900.004,180.003,895.004,170.004,170.00-2.68%1,488,832
Jun 5, 20264,325.004,440.004,135.004,285.004,285.00-1.27%1,623,019
Jun 4, 20264,530.004,555.004,335.004,340.004,340.00-5.55%1,474,304
Jun 3, 20264,600.004,685.004,530.004,595.004,595.000.44%1,168,656
Jun 2, 20264,870.004,870.004,500.004,575.004,575.00-5.77%1,902,952
Jun 1, 20264,485.004,855.004,450.004,855.004,855.009.97%2,422,324
May 29, 20264,470.004,575.004,315.004,415.004,415.002.67%2,152,412
May 28, 20264,530.004,575.004,230.004,300.004,300.00-4.44%2,420,551
May 27, 20264,785.004,845.004,460.004,500.004,500.00-3.02%2,519,179
May 26, 20264,945.004,955.004,640.004,640.004,640.00-5.31%1,916,456
May 25, 20265,020.005,050.004,900.004,900.004,900.000.10%1,584,407
May 22, 20264,955.004,960.004,750.004,895.004,895.00-0.20%1,642,427