Canada markets closed

Alchip Technologies, Limited (3661.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
2,495.00+40.00 (+1.63%)
At close: 01:30PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242,470.002,510.002,425.002,495.002,495.001,838,394
Jun 28, 20242,450.002,495.002,440.002,455.002,455.001,945,296
Jun 27, 20242,490.002,510.002,410.002,450.002,450.004,559,243
Jun 26, 20242,620.002,625.002,515.002,525.002,525.002,922,605
Jun 25, 20242,600.002,610.002,530.002,575.002,575.002,267,359
Jun 24, 20242,665.002,705.002,600.002,600.002,600.001,772,953
Jun 21, 20242,785.002,825.002,660.002,680.002,680.003,419,834
Jun 20, 20242,810.002,870.002,750.002,775.002,775.002,923,267
Jun 19, 20242,760.002,830.002,710.002,790.002,790.002,610,456
Jun 18, 20242,785.002,845.002,690.002,735.002,735.003,357,703
Jun 17, 20242,685.002,780.002,685.002,745.002,745.002,104,789
Jun 14, 20242,715.002,715.002,650.002,660.002,660.002,355,994
Jun 13, 20242,800.002,830.002,660.002,670.002,670.003,879,200
Jun 12, 20242,705.002,860.002,700.002,740.002,740.003,036,724
Jun 11, 20242,885.002,895.002,670.002,675.002,675.003,729,151
Jun 07, 20242,900.002,940.002,880.002,920.002,920.001,264,856
Jun 06, 20242,980.002,980.002,875.002,895.002,895.001,972,047
Jun 05, 20242,890.002,925.002,805.002,920.002,920.002,317,646
Jun 04, 20242,890.002,995.002,865.002,880.002,880.002,635,326
Jun 03, 20242,925.002,965.002,855.002,885.002,885.001,749,614
May 31, 20242,990.003,070.002,835.002,870.002,870.004,802,260
May 30, 20242,850.002,940.002,845.002,915.002,915.001,964,478
May 29, 20242,970.002,980.002,870.002,880.002,880.001,896,609
May 28, 20242,920.003,000.002,910.002,935.002,935.002,301,266
May 27, 20242,855.002,970.002,830.002,905.002,905.002,622,028
May 24, 20242,680.002,880.002,670.002,820.002,820.002,645,027
May 23, 20242,770.002,780.002,665.002,720.002,720.001,622,229
May 22, 20242,760.002,775.002,720.002,750.002,750.001,117,072
May 21, 20242,855.002,855.002,750.002,750.002,750.001,609,649
May 20, 20242,825.002,870.002,785.002,845.002,845.001,818,849
May 17, 20242,805.002,830.002,735.002,800.002,800.001,910,739
May 16, 20242,910.002,950.002,780.002,805.002,805.003,359,260
May 15, 20242,980.002,980.002,845.002,855.002,855.005,291,902
May 14, 20242,535.002,710.002,535.002,710.002,710.002,695,332
May 13, 20242,550.002,580.002,505.002,520.002,520.002,381,921
May 10, 20242,660.002,680.002,540.002,550.002,550.002,734,583
May 09, 20242,800.002,815.002,500.002,625.002,625.006,368,179
May 08, 20242,765.002,800.002,755.002,770.002,770.001,336,645
May 07, 20242,800.002,875.002,725.002,760.002,760.003,725,814
May 06, 20243,130.003,135.002,835.002,835.002,835.004,945,921
May 03, 20243,240.003,270.003,130.003,145.003,145.002,737,591
May 02, 20243,140.003,205.003,090.003,150.003,150.002,642,052
Apr 30, 20243,130.003,160.003,105.003,120.003,120.001,238,230
Apr 29, 20243,270.003,270.003,095.003,125.003,125.004,318,289
Apr 26, 20242,900.003,110.002,895.003,110.003,110.002,755,858
Apr 25, 20242,915.002,990.002,815.002,830.002,830.002,954,943
Apr 24, 20242,960.002,990.002,890.002,975.002,975.002,712,890
Apr 23, 20242,805.002,890.002,800.002,860.002,860.002,110,482
Apr 22, 20242,870.002,925.002,760.002,765.002,765.003,155,900
Apr 19, 20243,000.003,075.002,780.002,860.002,860.003,975,551
Apr 18, 20242,860.003,080.002,820.003,035.003,035.003,634,842
Apr 17, 20242,925.002,935.002,810.002,900.002,900.002,954,009
Apr 16, 20242,720.002,940.002,695.002,830.002,830.005,267,266
Apr 15, 20242,855.002,880.002,750.002,755.002,755.002,833,306
Apr 12, 20243,060.003,070.002,860.002,900.002,900.004,176,624
Apr 11, 20243,040.003,130.002,950.003,015.003,015.002,529,384
Apr 10, 20243,115.003,210.003,020.003,020.003,020.002,741,767
Apr 09, 20243,180.003,215.002,990.003,020.003,020.003,815,865
Apr 08, 20243,435.003,435.003,125.003,150.003,150.002,979,865
Apr 03, 20243,340.003,415.003,330.003,385.003,385.001,073,024
Apr 02, 20243,410.003,475.003,325.003,400.003,400.002,316,959
Apr 01, 20243,395.003,430.003,305.003,420.003,420.001,746,584
Mar 29, 20243,185.003,455.003,185.003,360.003,360.002,463,000
Mar 28, 20243,245.003,270.003,150.003,165.003,165.002,163,188
Mar 27, 20243,360.003,390.003,040.003,150.003,150.003,753,762
Mar 26, 20243,510.003,550.003,340.003,340.003,340.002,069,744
Mar 25, 20243,560.003,640.003,460.003,460.003,460.002,286,525
Mar 22, 20243,445.003,545.003,395.003,450.003,450.002,632,925
Mar 21, 20243,495.003,560.003,350.003,395.003,395.003,349,306
Mar 20, 20243,400.003,490.003,315.003,375.003,375.004,262,715
Mar 19, 20243,695.003,725.003,300.003,305.003,305.004,661,114
Mar 18, 20243,650.003,675.003,600.003,665.003,665.001,195,124
Mar 15, 20243,750.003,815.003,520.003,605.003,605.004,449,426
Mar 14, 20243,450.003,750.003,385.003,750.003,750.003,747,211
Mar 13, 20243,610.003,640.003,400.003,410.003,410.003,079,496
Mar 12, 20243,790.003,795.003,575.003,585.003,585.003,365,929
Mar 11, 20243,830.003,930.003,680.003,750.003,750.002,108,788
Mar 08, 20243,920.003,980.003,815.003,825.003,825.002,218,597
Mar 07, 20244,135.004,150.003,910.003,910.003,910.002,114,270
Mar 06, 20244,180.004,225.004,045.004,085.004,085.001,559,769
Mar 05, 20244,270.004,290.004,180.004,200.004,200.001,118,170
Mar 04, 20244,560.004,565.004,170.004,200.004,200.002,437,526
Mar 01, 20244,250.004,340.004,230.004,340.004,340.001,771,601
Feb 29, 20243,985.004,140.003,910.004,140.004,140.002,368,758
Feb 27, 20243,990.004,010.003,815.003,960.003,960.001,670,471
Feb 26, 20243,970.004,015.003,920.003,975.003,975.001,318,385
Feb 23, 20244,145.004,170.003,900.003,900.003,900.002,029,636
Feb 22, 20244,140.004,210.004,010.004,015.004,015.002,054,078
Feb 21, 20244,130.004,205.003,955.003,990.003,990.001,970,421
Feb 20, 20244,060.004,160.004,055.004,150.004,150.001,066,434
Feb 19, 20244,170.004,170.004,025.004,080.004,080.001,323,366
Feb 16, 20244,425.004,450.004,125.004,185.004,185.001,755,608
Feb 15, 20244,280.004,435.004,260.004,430.004,430.001,867,413
Feb 05, 20243,995.004,105.003,985.004,105.004,105.001,512,766
Feb 02, 20243,995.004,000.003,905.003,985.003,985.001,321,415
Feb 01, 20243,930.004,000.003,860.003,960.003,960.001,564,707
Jan 31, 20243,810.003,920.003,800.003,900.003,900.001,343,687
Jan 30, 20243,830.003,895.003,790.003,835.003,835.001,694,357
Jan 29, 20243,915.003,920.003,800.003,800.003,800.001,540,808
Jan 26, 20243,700.003,895.003,680.003,895.003,895.002,215,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...