Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,495.00
-215.00 (-5.80%)
Oct 22, 2026, 2:39 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,755.003,780.003,485.003,495.003,495.00-5.80%1,528,884
Oct 21, 20263,730.003,835.003,695.003,710.003,710.001.92%1,277,241
Oct 20, 20263,710.003,750.003,625.003,640.003,640.00-2.02%1,178,401
Oct 19, 20263,600.003,725.003,555.003,715.003,715.000.81%1,141,822
Oct 16, 20263,755.003,755.003,600.003,685.003,685.00-0.54%1,723,047
Oct 15, 20263,675.003,830.003,670.003,705.003,705.00-5.96%2,299,543
Oct 14, 20264,035.004,140.003,925.003,940.003,940.00-2.84%2,689,210
Oct 13, 20264,300.004,305.003,960.004,055.004,055.00-7.74%5,721,514
Oct 12, 20264,400.004,490.004,200.004,395.004,395.001.15%3,494,706
Oct 8, 20264,165.004,480.004,155.004,345.004,345.003.70%4,922,967
Oct 7, 20264,200.004,295.004,135.004,190.004,190.000.24%3,535,589
Oct 6, 20264,000.004,240.003,850.004,180.004,180.005.82%4,000,097
Oct 5, 20263,875.004,000.003,870.003,950.003,950.003.67%3,026,574
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%1,136,496
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%3,179,956
Sep 16, 20263,385.003,400.003,310.003,345.003,345.00-0.30%1,986,894
Sep 15, 20263,535.003,590.003,335.003,355.003,355.00-6.55%2,668,862
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, 20264,260.004,310.004,180.004,200.004,167.43-1.75%1,632,464
Sep 1, 20264,235.004,350.004,170.004,275.004,241.854.91%2,459,080
Aug 31, 20264,015.004,085.003,900.004,075.004,043.400.25%1,986,909
Aug 28, 20263,910.004,105.003,855.004,065.004,033.475.04%2,030,269
Aug 27, 20263,970.003,995.003,870.003,870.003,839.99-2.27%1,513,027
Aug 26, 20263,855.004,045.003,830.003,960.003,929.292.46%2,368,440
Aug 25, 20263,700.003,875.003,665.003,865.003,835.033.48%1,236,348
Aug 24, 20263,730.003,795.003,680.003,735.003,706.030.95%1,136,509
Aug 21, 20263,740.003,790.003,670.003,700.003,671.30-1.33%1,387,703
Aug 20, 20263,690.003,815.003,655.003,750.003,720.923.31%1,902,380
Aug 19, 20263,585.003,730.003,585.003,630.003,601.85-2.29%1,950,747
Aug 18, 20264,105.004,135.003,680.003,715.003,686.19-8.50%3,852,319
Aug 17, 20264,350.004,490.004,060.004,060.004,028.51-3.56%4,615,421
Aug 14, 20264,225.004,530.004,180.004,210.004,177.350.48%3,593,132
Aug 13, 20264,100.004,225.004,090.004,190.004,157.503.33%2,853,332
Aug 12, 20263,960.004,100.003,950.004,055.004,023.552.53%2,029,574
Aug 11, 20264,000.004,150.003,925.003,955.003,924.334.08%4,658,914