Alchip Technologies, Limited (TPE:3661)
Taiwan · Delayed Price · Currency is TWD 3,735.00
-400.00 (-9.67%)
Jul 14, 2026, 1:24 PM CST
Alchip Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,090.00 | 4,100.00 | 3,725.00 | 3,725.00 | - | -9.92% | 57,000 |
| Jul 13, 2026 | 4,230.00 | 4,300.00 | 4,090.00 | 4,135.00 | 4,135.00 | -1.78% | 1,475,514 |
| Jul 9, 2026 | 4,105.00 | 4,360.00 | 4,105.00 | 4,210.00 | 4,210.00 | 3.57% | 1,517,028 |
| Jul 8, 2026 | 4,085.00 | 4,085.00 | 3,965.00 | 4,065.00 | 4,065.00 | 0.74% | 1,591,130 |
| Jul 7, 2026 | 4,250.00 | 4,360.00 | 4,025.00 | 4,035.00 | 4,035.00 | -4.27% | 1,844,282 |
| Jul 6, 2026 | 4,700.00 | 4,700.00 | 4,210.00 | 4,215.00 | 4,215.00 | -9.35% | 2,245,717 |
| Jul 3, 2026 | 4,880.00 | 4,890.00 | 4,630.00 | 4,650.00 | 4,650.00 | -5.01% | 2,915,747 |
| Jul 2, 2026 | 4,300.00 | 4,895.00 | 4,280.00 | 4,895.00 | 4,895.00 | 10.00% | 4,365,277 |
| Jul 1, 2026 | 4,200.00 | 4,455.00 | 4,175.00 | 4,450.00 | 4,450.00 | 6.46% | 1,828,112 |
| Jun 30, 2026 | 4,150.00 | 4,325.00 | 4,050.00 | 4,180.00 | 4,180.00 | 4.89% | 1,874,730 |
| Jun 29, 2026 | 3,900.00 | 4,015.00 | 3,890.00 | 3,985.00 | 3,985.00 | 2.97% | 1,121,619 |
| Jun 26, 2026 | 4,135.00 | 4,170.00 | 3,870.00 | 3,870.00 | 3,870.00 | -8.51% | 2,352,432 |
| Jun 25, 2026 | 4,350.00 | 4,460.00 | 4,135.00 | 4,230.00 | 4,230.00 | -2.31% | 2,073,932 |
| Jun 24, 2026 | 4,315.00 | 4,345.00 | 4,220.00 | 4,330.00 | 4,330.00 | -1.03% | 1,230,751 |
| Jun 23, 2026 | 4,410.00 | 4,525.00 | 4,215.00 | 4,375.00 | 4,375.00 | 1.16% | 2,148,201 |
| Jun 22, 2026 | 4,510.00 | 4,580.00 | 4,285.00 | 4,325.00 | 4,325.00 | -1.26% | 2,063,383 |
| Jun 18, 2026 | 4,320.00 | 4,530.00 | 4,270.00 | 4,380.00 | 4,380.00 | 1.39% | 2,254,733 |
| Jun 17, 2026 | 4,265.00 | 4,385.00 | 4,195.00 | 4,320.00 | 4,320.00 | 0.12% | 1,603,605 |
| Jun 16, 2026 | 4,335.00 | 4,335.00 | 4,225.00 | 4,315.00 | 4,315.00 | 1.53% | 1,131,011 |
| Jun 15, 2026 | 4,280.00 | 4,380.00 | 4,240.00 | 4,250.00 | 4,250.00 | 3.53% | 1,292,083 |
| Jun 12, 2026 | 4,295.00 | 4,295.00 | 4,105.00 | 4,105.00 | 4,105.00 | 1.11% | 1,326,879 |
| Jun 11, 2026 | 4,000.00 | 4,065.00 | 3,850.00 | 4,060.00 | 4,060.00 | 0.50% | 2,025,099 |
| Jun 10, 2026 | 4,250.00 | 4,270.00 | 4,015.00 | 4,040.00 | 4,040.00 | -4.94% | 1,398,319 |
| Jun 9, 2026 | 4,185.00 | 4,265.00 | 4,115.00 | 4,250.00 | 4,250.00 | 1.92% | 1,038,846 |
| Jun 8, 2026 | 3,900.00 | 4,180.00 | 3,895.00 | 4,170.00 | 4,170.00 | -2.68% | 1,488,832 |
| Jun 5, 2026 | 4,325.00 | 4,440.00 | 4,135.00 | 4,285.00 | 4,285.00 | -1.27% | 1,623,019 |
| Jun 4, 2026 | 4,530.00 | 4,555.00 | 4,335.00 | 4,340.00 | 4,340.00 | -5.55% | 1,474,304 |
| Jun 3, 2026 | 4,600.00 | 4,685.00 | 4,530.00 | 4,595.00 | 4,595.00 | 0.44% | 1,168,656 |
| Jun 2, 2026 | 4,870.00 | 4,870.00 | 4,500.00 | 4,575.00 | 4,575.00 | -5.77% | 1,902,952 |
| Jun 1, 2026 | 4,485.00 | 4,855.00 | 4,450.00 | 4,855.00 | 4,855.00 | 9.97% | 2,422,324 |
| May 29, 2026 | 4,470.00 | 4,575.00 | 4,315.00 | 4,415.00 | 4,415.00 | 2.67% | 2,152,412 |
| May 28, 2026 | 4,530.00 | 4,575.00 | 4,230.00 | 4,300.00 | 4,300.00 | -4.44% | 2,420,551 |
| May 27, 2026 | 4,785.00 | 4,845.00 | 4,460.00 | 4,500.00 | 4,500.00 | -3.02% | 2,519,179 |
| May 26, 2026 | 4,945.00 | 4,955.00 | 4,640.00 | 4,640.00 | 4,640.00 | -5.31% | 1,916,456 |
| May 25, 2026 | 5,020.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.10% | 1,584,407 |
| May 22, 2026 | 4,955.00 | 4,960.00 | 4,750.00 | 4,895.00 | 4,895.00 | -0.20% | 1,642,427 |
| May 21, 2026 | 5,000.00 | 5,050.00 | 4,850.00 | 4,905.00 | 4,905.00 | 6.63% | 1,718,931 |
| May 20, 2026 | 4,515.00 | 4,670.00 | 4,455.00 | 4,600.00 | 4,600.00 | 3.84% | 2,198,342 |
| May 19, 2026 | 4,420.00 | 4,615.00 | 4,410.00 | 4,430.00 | 4,430.00 | -3.49% | 1,398,403 |
| May 18, 2026 | 4,450.00 | 4,600.00 | 4,340.00 | 4,590.00 | 4,590.00 | -0.33% | 1,927,487 |
| May 15, 2026 | 4,990.00 | 5,010.00 | 4,595.00 | 4,605.00 | 4,605.00 | -4.66% | 2,709,430 |
| May 14, 2026 | 4,870.00 | 5,005.00 | 4,720.00 | 4,830.00 | 4,830.00 | 1.05% | 3,193,261 |
| May 13, 2026 | 5,115.00 | 5,135.00 | 4,780.00 | 4,780.00 | 4,780.00 | -9.98% | 3,609,852 |
| May 12, 2026 | 5,555.00 | 5,640.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.21% | 3,014,056 |
| May 11, 2026 | 5,200.00 | 5,375.00 | 5,180.00 | 5,375.00 | 5,375.00 | 9.92% | 1,273,298 |
| May 8, 2026 | 4,805.00 | 5,000.00 | 4,680.00 | 4,890.00 | 4,890.00 | 1.98% | 3,232,543 |
| May 7, 2026 | 4,770.00 | 4,870.00 | 4,635.00 | 4,795.00 | 4,795.00 | 5.04% | 3,054,780 |
| May 6, 2026 | 4,270.00 | 4,565.00 | 4,150.00 | 4,565.00 | 4,565.00 | 10.00% | 3,304,638 |
| May 5, 2026 | 4,260.00 | 4,270.00 | 4,095.00 | 4,150.00 | 4,150.00 | -2.35% | 1,855,207 |
| May 4, 2026 | 4,290.00 | 4,340.00 | 4,135.00 | 4,250.00 | 4,250.00 | 2.78% | 2,805,978 |