Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,830.00
+50.00 (1.05%)
May 14, 2026, 1:30 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20264,870.005,005.004,720.004,900.00-2.51%2,561,506
May 13, 20265,115.005,135.004,780.004,780.004,780.00-9.98%3,603,179
May 12, 20265,555.005,640.005,300.005,310.005,310.00-1.21%2,987,642
May 11, 20265,200.005,375.005,180.005,375.005,375.009.92%1,273,298
May 8, 20264,805.005,000.004,680.004,890.004,890.001.98%3,232,543
May 7, 20264,770.004,870.004,635.004,795.004,795.005.04%3,041,248
May 6, 20264,270.004,565.004,150.004,565.004,565.0010.00%3,297,353
May 5, 20264,260.004,270.004,095.004,150.004,150.00-2.35%1,855,207
May 4, 20264,290.004,340.004,135.004,250.004,250.002.78%2,802,517
Apr 30, 20264,135.004,275.004,130.004,135.004,135.003.25%2,737,609
Apr 29, 20264,000.004,065.003,900.004,005.004,005.000.13%1,731,909
Apr 28, 20264,185.004,245.003,990.004,000.004,000.00-3.85%2,376,054
Apr 27, 20264,355.004,380.004,080.004,160.004,160.00-1.30%2,685,358
Apr 24, 20264,140.004,335.004,135.004,215.004,215.005.90%3,289,842
Apr 23, 20264,195.004,265.003,900.003,980.003,980.00-2.09%4,218,480
Apr 22, 20264,100.004,120.004,010.004,065.004,065.002.01%3,390,818
Apr 21, 20263,745.003,985.003,740.003,985.003,985.009.93%4,763,004
Apr 20, 20263,620.003,695.003,570.003,625.003,625.003.13%2,985,778
Apr 17, 20263,535.003,640.003,495.003,515.003,515.001.15%3,102,471
Apr 16, 20263,260.003,530.003,255.003,475.003,475.008.26%5,172,101
Apr 15, 20263,280.003,325.003,200.003,210.003,210.000.31%1,828,245
Apr 14, 20263,175.003,250.003,150.003,200.003,200.003.56%2,175,920
Apr 13, 20263,045.003,160.003,040.003,090.003,090.002.15%2,033,831
Apr 10, 20262,985.003,075.002,985.003,025.003,025.004.49%1,912,794
Apr 9, 20262,885.002,930.002,830.002,895.002,895.001.22%1,639,285
Apr 8, 20262,800.002,870.002,745.002,860.002,860.005.73%2,027,754
Apr 7, 20262,745.002,775.002,660.002,705.002,705.00-1,339,834
Apr 2, 20262,815.002,830.002,700.002,705.002,705.00-0.92%2,276,688
Apr 1, 20262,660.002,730.002,635.002,730.002,730.009.86%1,696,004
Mar 31, 20262,645.002,660.002,480.002,485.002,485.00-9.64%4,829,385
Mar 30, 20262,970.002,980.002,745.002,750.002,750.00-9.54%4,353,558
Mar 27, 20263,010.003,120.002,970.003,040.003,040.00-0.82%1,588,909
Mar 26, 20263,155.003,235.003,065.003,065.003,065.00-2.70%2,377,577
Mar 25, 20263,230.003,250.003,145.003,150.003,150.001.29%1,056,236
Mar 24, 20263,280.003,310.003,085.003,110.003,110.00-2.51%1,439,496
Mar 23, 20263,300.003,335.003,185.003,190.003,190.00-5.48%1,597,957
Mar 20, 20263,240.003,515.003,235.003,375.003,375.004.81%4,105,317
Mar 19, 20263,200.003,255.003,155.003,220.003,220.00-2.42%1,827,414
Mar 18, 20263,225.003,395.003,225.003,300.003,300.003.45%2,078,277
Mar 17, 20263,160.003,240.003,145.003,190.003,190.002.08%1,118,418
Mar 16, 20263,220.003,235.003,110.003,125.003,125.00-2.04%1,229,163
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%1,580,790
Mar 11, 20263,095.003,365.003,095.003,365.003,365.009.97%2,203,890
Mar 10, 20263,075.003,140.003,005.003,060.003,060.002.17%1,835,921
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%1,163,291
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%1,648,824