Skip to main content
logo
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,595.00
+20.00 (0.44%)
Jun 3, 2026, 1:30 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,600.004,685.004,530.004,595.004,595.000.44%1,168,656
Jun 2, 20264,870.004,870.004,500.004,575.004,575.00-5.77%1,902,952
Jun 1, 20264,485.004,855.004,450.004,855.004,855.009.97%2,422,324
May 29, 20264,470.004,575.004,315.004,415.004,415.002.67%2,152,412
May 28, 20264,530.004,575.004,230.004,300.004,300.00-4.44%2,420,551
May 27, 20264,785.004,845.004,460.004,500.004,500.00-3.02%2,519,179
May 26, 20264,945.004,955.004,640.004,640.004,640.00-5.31%1,916,456
May 25, 20265,020.005,050.004,900.004,900.004,900.000.10%1,584,407
May 22, 20264,955.004,960.004,750.004,895.004,895.00-0.20%1,642,427
May 21, 20265,000.005,050.004,850.004,905.004,905.006.63%1,718,931
May 20, 20264,515.004,670.004,455.004,600.004,600.003.84%2,198,342
May 19, 20264,420.004,615.004,410.004,430.004,430.00-3.49%1,398,403
May 18, 20264,450.004,600.004,340.004,590.004,590.00-0.33%1,927,487
May 15, 20264,990.005,010.004,595.004,605.004,605.00-4.66%2,709,430
May 14, 20264,870.005,005.004,720.004,830.004,830.001.05%3,193,261
May 13, 20265,115.005,135.004,780.004,780.004,780.00-9.98%3,609,852
May 12, 20265,555.005,640.005,300.005,310.005,310.00-1.21%3,014,056
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%3,054,780
May 6, 20264,270.004,565.004,150.004,565.004,565.0010.00%3,304,638
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%2,805,978
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