Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,160.00
+180.00 (4.52%)
Apr 24, 2026, 12:24 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20264,195.004,265.003,900.003,980.003,980.00-2.09%4,207,403
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%4,758,409
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%3,096,606
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%2,171,271
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%1,635,480
Apr 8, 20262,800.002,870.002,745.002,860.002,860.005.73%2,027,754
Apr 7, 20262,745.002,775.002,660.002,705.002,705.00-1,337,350
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%4,812,279
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%1,050,172
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%1,590,609
Mar 20, 20263,240.003,515.003,235.003,375.003,375.004.81%4,092,831
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%2,075,164
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%1,578,614
Mar 11, 20263,095.003,365.003,095.003,365.003,365.009.97%2,193,383
Mar 10, 20263,075.003,140.003,005.003,060.003,060.002.17%1,831,064
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%1,157,213
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%1,643,445
Mar 2, 20263,400.003,450.003,380.003,440.003,440.00-1.43%1,573,080
Feb 26, 20263,480.003,530.003,435.003,490.003,490.000.29%1,524,358
Feb 25, 20263,450.003,515.003,410.003,480.003,480.001.46%1,717,220
Feb 24, 20263,360.003,495.003,340.003,430.003,430.003.00%2,196,705
Feb 23, 20263,470.003,470.003,285.003,330.003,330.00-1.48%2,051,736
Feb 11, 20263,290.003,425.003,260.003,380.003,380.002.42%1,915,065
Feb 10, 20263,315.003,330.003,245.003,300.003,300.000.46%1,150,895
Feb 9, 20263,260.003,310.003,210.003,285.003,285.005.46%1,846,581
Feb 6, 20263,240.003,255.003,090.003,115.003,115.00-4.01%2,354,238
Feb 5, 20263,295.003,410.003,205.003,245.003,245.00-4.14%2,736,947
Feb 4, 20263,320.003,420.003,225.003,385.003,385.001.96%2,251,877
Feb 3, 20263,200.003,330.003,160.003,320.003,320.005.73%2,350,389
Feb 2, 20263,045.003,165.003,040.003,140.003,140.000.48%2,026,423
Jan 30, 20263,270.003,280.003,125.003,125.003,125.00-4.43%2,433,129