Skip to main content
Alchip Technologies, Limited (TPE:3661)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,000.00
-160.00 (-3.85%)
Apr 28, 2026, 1:30 PM CST

Alchip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,207,403
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
Jan 29, 20263,330.003,345.003,270.003,270.003,270.00-2.97%2,524,603
Jan 28, 20263,470.003,475.003,345.003,370.003,370.00-1.75%2,039,685
Jan 27, 20263,550.003,665.003,420.003,430.003,430.00-2.56%3,112,822
Jan 26, 20263,460.003,520.003,410.003,520.003,520.002.62%1,806,705
Jan 23, 20263,335.003,440.003,335.003,430.003,430.004.73%2,404,495
Jan 22, 20263,340.003,340.003,250.003,275.003,275.001.08%1,601,854
Jan 21, 20263,370.003,400.003,240.003,240.003,240.00-4.57%2,195,646
Jan 20, 20263,400.003,450.003,340.003,395.003,395.00-1.16%2,100,259
Jan 19, 20263,345.003,565.003,260.003,435.003,435.002.84%2,888,446
Jan 16, 20263,330.003,405.003,315.003,340.003,340.000.60%1,755,813
Jan 15, 20263,460.003,480.003,310.003,320.003,320.00-4.05%2,411,160
Jan 14, 20263,685.003,735.003,435.003,460.003,460.00-5.85%3,118,273
Jan 13, 20263,645.003,695.003,600.003,675.003,675.001.24%1,707,311
Jan 12, 20263,610.003,710.003,535.003,630.003,630.001.68%1,680,804
Jan 9, 20263,635.003,655.003,545.003,570.003,570.00-0.83%1,143,003
Jan 8, 20263,675.003,740.003,600.003,600.003,600.00-2.17%1,555,948
Jan 7, 20263,770.003,775.003,620.003,680.003,680.00-1.47%2,310,894
Jan 6, 20263,650.003,825.003,635.003,735.003,735.002.33%3,084,886
Jan 5, 20263,705.003,710.003,585.003,650.003,650.000.41%2,008,261
Jan 2, 20263,600.003,745.003,580.003,635.003,635.003.56%3,470,112
Dec 31, 20253,480.003,525.003,455.003,510.003,510.000.72%1,621,505
Dec 30, 20253,370.003,550.003,335.003,485.003,485.002.80%2,555,381
Dec 29, 20253,235.003,420.003,210.003,390.003,390.005.44%2,494,887
Dec 26, 20253,215.003,270.003,180.003,215.003,215.001.10%928,960
Dec 24, 20253,230.003,230.003,160.003,180.003,180.00-1.24%792,934
Dec 23, 20253,250.003,265.003,215.003,220.003,220.00-0.16%626,120
Dec 22, 20253,280.003,320.003,220.003,225.003,225.000.31%1,494,603
Dec 19, 20253,260.003,300.003,200.003,215.003,215.001.42%1,888,136
Dec 18, 20253,195.003,240.003,115.003,170.003,170.00-0.94%1,814,321
Dec 17, 20253,050.003,280.003,005.003,200.003,200.006.14%2,411,258
Dec 16, 20253,155.003,185.003,000.003,015.003,015.00-4.89%1,966,951
Dec 15, 20253,190.003,210.003,155.003,170.003,170.00-1.55%979,559
Dec 12, 20253,315.003,325.003,205.003,220.003,220.00-2.28%1,414,910
Dec 11, 20253,390.003,390.003,295.003,295.003,295.00-2.23%1,733,309
Dec 10, 20253,290.003,385.003,265.003,370.003,370.003.37%2,009,666
Dec 9, 20253,250.003,305.003,210.003,260.003,260.004.49%1,980,501
Dec 8, 20253,165.003,175.003,120.003,120.003,120.00-1.11%790,762
Dec 5, 20253,170.003,230.003,105.003,155.003,155.00-0.47%1,802,023
Dec 4, 20253,220.003,275.003,135.003,170.003,170.00-0.63%1,610,371
Dec 3, 20253,450.003,485.003,160.003,190.003,190.00-6.73%4,449,736
Dec 2, 20253,325.003,425.003,305.003,420.003,420.003.95%2,323,228
Dec 1, 20253,305.003,400.003,280.003,290.003,290.00-0.45%1,644,808
Nov 28, 20253,330.003,370.003,275.003,305.003,305.000.61%2,040,218
Nov 27, 20253,180.003,325.003,150.003,285.003,285.005.63%2,831,030
Nov 26, 20253,000.003,160.002,980.003,110.003,110.005.42%2,367,093
Nov 25, 20253,070.003,070.002,910.002,950.002,950.00-0.67%2,573,987
Nov 24, 20253,020.003,030.002,915.002,970.002,970.00-0.67%2,756,832