Skip to main content
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,020.00
+345.00 (9.39%)
Nov 13, 2026, 1:30 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20264,040.004,040.003,900.004,020.004,020.009.39%4,198,904
Nov 12, 20263,685.003,950.003,650.003,675.003,675.000.68%5,341,415
Nov 11, 20263,440.003,650.003,440.003,650.003,650.006.73%3,956,733
Nov 10, 20263,420.003,420.003,360.003,420.003,420.009.97%4,645,742
Nov 9, 20263,110.003,110.003,110.003,110.003,110.009.89%560,225
Nov 6, 20262,665.002,875.002,665.002,830.002,830.00-4.39%3,260,619
Nov 5, 20263,045.003,150.002,915.002,960.002,960.00-6.92%2,751,691
Nov 4, 20263,235.003,235.002,955.003,180.003,180.001.27%1,961,367
Nov 3, 20263,330.003,355.003,115.003,140.003,140.00-7.51%2,004,511
Nov 2, 20263,360.003,465.003,330.003,395.003,395.00-0.88%1,204,033
Oct 30, 20263,500.003,565.003,400.003,425.003,425.00-6.93%2,065,793
Oct 29, 20263,775.003,815.003,640.003,680.003,680.00-3.16%1,677,288
Oct 28, 20263,630.003,825.003,615.003,800.003,800.008.73%1,874,056
Oct 27, 20263,610.003,630.003,455.003,495.003,495.00-1,220,992
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%1,280,895
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