Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Alchip Technologies, Limited (3661.TW)

Compare
2,660.00
-5.00
(-0.19%)
At close: April 2 at 1:30:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252,680.002,725.002,615.002,660.002,660.003,069,093
Apr 1, 20252,805.002,805.002,660.002,665.002,665.003,193,776
Mar 31, 20252,865.002,920.002,725.002,740.002,740.004,522,566
Mar 28, 20252,850.002,975.002,850.002,950.002,950.002,699,070
Mar 27, 20252,845.002,880.002,810.002,850.002,850.001,328,435
Mar 26, 20252,895.002,960.002,865.002,890.002,890.001,489,159
Mar 25, 20252,870.002,965.002,845.002,845.002,845.002,423,097
Mar 24, 20252,875.002,900.002,785.002,785.002,785.00892,030
Mar 21, 20252,845.002,865.002,790.002,830.002,830.001,354,355
Mar 20, 20252,895.002,945.002,825.002,830.002,830.002,424,666
Mar 19, 20252,885.002,930.002,830.002,840.002,840.002,295,603
Mar 18, 20252,805.002,885.002,805.002,885.002,885.001,873,059
Mar 17, 20252,840.002,860.002,760.002,765.002,765.002,036,693
Mar 14, 20252,870.002,905.002,775.002,795.002,795.002,497,890
Mar 13, 20252,920.002,960.002,845.002,845.002,845.002,209,477
Mar 12, 20252,930.002,990.002,845.002,855.002,855.002,647,466
Mar 11, 20252,740.002,920.002,705.002,920.002,920.003,775,502
Mar 10, 20252,970.002,975.002,825.002,855.002,855.003,207,628
Mar 7, 20252,850.002,990.002,840.002,945.002,945.003,577,476
Mar 6, 20253,010.003,020.002,890.002,890.002,890.004,337,339
Mar 5, 20253,060.003,135.003,005.003,005.003,005.002,752,898
Mar 4, 20252,975.003,040.002,935.003,025.003,025.002,298,711
Mar 3, 20253,155.003,165.002,985.003,075.003,075.005,025,650
Feb 27, 20253,390.003,425.003,285.003,285.003,285.002,635,146
Feb 26, 20253,300.003,415.003,300.003,360.003,360.002,516,417
Feb 25, 20253,365.003,380.003,305.003,305.003,305.002,178,817
Feb 24, 20253,390.003,445.003,290.003,445.003,445.003,150,026
Feb 21, 20253,300.003,450.003,295.003,450.003,450.002,492,762
Feb 20, 20253,395.003,425.003,280.003,305.003,305.003,120,945
Feb 19, 20253,490.003,545.003,380.003,380.003,380.003,353,412
Feb 18, 20253,600.003,630.003,500.003,520.003,520.002,533,217
Feb 17, 20253,625.003,695.003,580.003,590.003,590.002,299,469
Feb 14, 20253,675.003,785.003,590.003,610.003,610.003,884,103
Feb 13, 20253,595.003,735.003,595.003,665.003,665.004,664,546
Feb 12, 20253,550.003,580.003,450.003,580.003,580.002,204,584
Feb 11, 20253,500.003,585.003,465.003,525.003,525.002,433,881
Feb 10, 20253,585.003,620.003,460.003,480.003,480.002,256,936
Feb 7, 20253,375.003,655.003,365.003,605.003,605.005,307,522
Feb 6, 20253,385.003,385.003,275.003,350.003,350.002,472,712
Feb 5, 20253,260.003,380.003,260.003,345.003,345.003,637,918
Feb 4, 20252,990.003,245.002,990.003,245.003,245.003,749,610
Feb 3, 20252,825.003,010.002,825.002,950.002,950.003,503,273
Jan 22, 20253,145.003,205.003,115.003,130.003,130.002,665,863
Jan 21, 20253,185.003,205.003,100.003,105.003,105.002,172,249
Jan 20, 20252,940.003,190.002,915.003,165.003,165.003,652,305
Jan 17, 20252,950.003,000.002,890.002,905.002,905.001,995,539
Jan 16, 20252,980.002,980.002,905.002,920.002,920.002,739,239
Jan 15, 20252,835.002,920.002,820.002,920.002,920.001,925,056
Jan 14, 20252,790.002,880.002,775.002,845.002,845.002,272,963
Jan 13, 20252,885.002,915.002,780.002,795.002,795.003,393,202
Jan 10, 20253,080.003,085.002,940.002,945.002,945.002,870,434
Jan 9, 20253,075.003,145.003,050.003,100.003,100.001,914,157
Jan 8, 20253,165.003,230.003,070.003,075.003,075.002,886,989
Jan 7, 20253,150.003,235.003,145.003,200.003,200.002,351,736
Jan 6, 20253,050.003,120.003,035.003,095.003,095.002,210,087
Jan 3, 20253,120.003,155.002,985.002,995.002,995.003,976,014
Jan 2, 20253,255.003,295.003,085.003,100.003,100.002,806,178
Dec 31, 20243,210.003,310.003,185.003,280.003,280.001,862,336
Dec 30, 20243,310.003,315.003,215.003,215.003,215.001,766,775
Dec 27, 20243,200.003,340.003,160.003,325.003,325.002,670,044
Dec 26, 20243,215.003,225.003,160.003,200.003,200.001,903,478
Dec 25, 20243,265.003,285.003,210.003,220.003,220.001,744,881
Dec 24, 20243,340.003,350.003,220.003,240.003,240.002,469,149
Dec 23, 20243,320.003,345.003,190.003,315.003,315.004,019,226
Dec 20, 20243,330.003,370.003,210.003,235.003,235.003,227,438
Dec 19, 20243,240.003,365.003,165.003,345.003,345.004,354,550
Dec 18, 20243,355.003,375.003,245.003,340.003,340.005,691,087
Dec 17, 20243,180.003,320.003,155.003,320.003,320.003,848,648
Dec 16, 20242,985.003,065.002,920.003,020.003,020.006,446,334
Dec 13, 20242,750.002,920.002,740.002,900.002,900.005,858,524
Dec 12, 20242,720.002,745.002,705.002,745.002,745.002,975,067
Dec 11, 20242,635.002,700.002,615.002,675.002,675.001,996,126
Dec 10, 20242,660.002,730.002,640.002,645.002,645.003,498,701
Dec 9, 20242,580.002,680.002,540.002,675.002,675.003,543,183
Dec 6, 20242,620.002,650.002,545.002,560.002,560.004,731,914
Dec 5, 20242,400.002,575.002,385.002,575.002,575.005,553,379
Dec 4, 20242,195.002,375.002,195.002,345.002,345.004,364,123
Dec 3, 20242,265.002,265.002,190.002,190.002,190.002,636,727
Dec 2, 20242,235.002,265.002,205.002,265.002,265.001,330,076
Nov 29, 20242,135.002,215.002,125.002,215.002,215.001,771,634
Nov 28, 20242,170.002,175.002,070.002,140.002,140.002,868,604
Nov 27, 20242,255.002,270.002,160.002,160.002,160.002,035,796
Nov 26, 20242,300.002,305.002,185.002,250.002,250.002,997,120
Nov 25, 20242,370.002,385.002,310.002,315.002,315.001,536,661
Nov 22, 20242,335.002,360.002,315.002,355.002,355.001,251,305
Nov 21, 20242,320.002,390.002,300.002,300.002,300.001,598,128
Nov 20, 20242,330.002,330.002,330.002,330.002,330.001,525,925
Nov 19, 20242,300.002,365.002,250.002,355.002,355.002,569,419
Nov 18, 20242,295.002,340.002,235.002,270.002,270.001,863,635
Nov 15, 20242,315.002,325.002,270.002,305.002,305.001,584,779
Nov 14, 20242,310.002,360.002,260.002,305.002,305.002,099,588
Nov 13, 20242,330.002,370.002,275.002,290.002,290.002,749,871
Nov 12, 20242,400.002,425.002,315.002,315.002,315.002,642,552
Nov 11, 20242,400.002,480.002,355.002,435.002,435.003,359,751
Nov 8, 20242,450.002,475.002,420.002,420.002,420.002,525,901
Nov 7, 20242,435.002,490.002,385.002,410.002,410.005,097,664
Nov 6, 20242,220.002,410.002,195.002,410.002,410.005,529,528
Nov 5, 20242,185.002,210.002,160.002,195.002,195.002,162,206
Nov 4, 20242,140.002,210.002,125.002,180.002,180.005,106,760
Nov 1, 20242,020.002,035.001,965.002,030.002,030.002,997,845
Oct 30, 20241,930.002,065.001,925.002,040.002,040.003,856,917
Oct 29, 20241,900.001,905.001,860.001,900.001,900.001,688,415
Oct 28, 20241,895.001,975.001,885.001,895.001,895.003,222,727
Oct 25, 20241,965.001,965.001,880.001,880.001,880.003,310,981
Oct 24, 20242,020.002,040.001,975.001,980.001,980.001,825,625
Oct 23, 20242,035.002,055.002,000.002,020.002,020.001,608,638
Oct 22, 20241,985.002,070.001,965.002,045.002,045.002,972,453
Oct 21, 20241,900.001,990.001,900.001,980.001,980.002,187,857
Oct 18, 20241,930.001,930.001,875.001,880.001,880.001,624,284
Oct 17, 20241,960.001,970.001,910.001,910.001,910.001,819,490
Oct 16, 20241,910.001,995.001,910.001,955.001,955.002,590,776
Oct 15, 20241,940.001,970.001,930.001,940.001,940.001,799,433
Oct 14, 20241,935.001,975.001,905.001,920.001,920.002,281,275
Oct 11, 20241,865.001,915.001,820.001,915.001,915.002,211,708
Oct 9, 20241,935.001,955.001,850.001,855.001,855.003,064,658
Oct 8, 20241,870.001,870.001,805.001,855.001,855.002,562,970
Oct 7, 20241,915.001,920.001,820.001,865.001,865.003,202,338
Oct 4, 20241,905.001,945.001,885.001,885.001,885.002,043,458
Oct 1, 20241,995.002,000.001,925.001,925.001,925.002,123,834
Sep 30, 20242,025.002,045.001,975.001,975.001,975.002,169,801
Sep 27, 20242,035.002,070.002,020.002,020.002,020.002,920,113
Sep 26, 20242,150.002,190.001,945.002,000.002,000.007,669,932
Sep 25, 20242,100.002,245.002,100.002,160.002,160.003,767,976
Sep 24, 20242,300.002,300.002,155.002,185.002,185.002,575,779
Sep 23, 20242,345.002,365.002,295.002,300.002,300.001,253,332
Sep 20, 20242,405.002,420.002,310.002,325.002,325.001,605,835
Sep 19, 20242,275.002,385.002,275.002,365.002,365.001,855,258
Sep 18, 20242,375.002,390.002,250.002,260.002,260.002,291,768
Sep 16, 20242,390.002,430.002,355.002,400.002,400.001,066,275
Sep 13, 20242,455.002,460.002,370.002,370.002,370.001,150,494
Sep 12, 2024 22.42 Dividend
Sep 12, 20242,340.002,450.002,340.002,435.002,435.001,235,171
Sep 11, 20242,320.002,345.002,285.002,285.002,262.58907,004
Sep 10, 20242,370.002,390.002,300.002,315.002,292.29947,390
Sep 9, 20242,380.002,425.002,325.002,325.002,302.19981,577
Sep 6, 20242,355.002,445.002,350.002,430.002,406.161,502,583
Sep 5, 20242,430.002,440.002,320.002,340.002,317.041,826,035
Sep 4, 20242,395.002,475.002,335.002,395.002,371.502,512,474
Sep 3, 20242,635.002,685.002,565.002,565.002,539.831,361,816
Sep 2, 20242,690.002,710.002,620.002,620.002,594.291,157,833
Aug 30, 20242,720.002,730.002,645.002,650.002,624.001,443,837
Aug 29, 20242,585.002,710.002,585.002,710.002,683.411,676,775
Aug 28, 20242,685.002,750.002,630.002,645.002,619.052,482,032
Aug 27, 20242,490.002,670.002,485.002,670.002,643.802,694,083
Aug 26, 20242,650.002,655.002,510.002,510.002,485.373,172,613
Aug 23, 20242,600.002,655.002,580.002,655.002,628.952,430,020
Aug 22, 20242,505.002,630.002,505.002,630.002,604.192,736,572
Aug 21, 20242,465.002,515.002,440.002,475.002,450.721,251,347
Aug 20, 20242,500.002,575.002,495.002,500.002,475.471,802,054
Aug 19, 20242,475.002,525.002,455.002,475.002,450.721,591,667
Aug 16, 20242,450.002,480.002,350.002,475.002,450.723,405,079
Aug 15, 20242,385.002,440.002,360.002,375.002,351.701,310,500
Aug 14, 20242,420.002,495.002,360.002,395.002,371.502,786,671
Aug 13, 20242,290.002,400.002,230.002,385.002,361.602,527,110
Aug 12, 20242,280.002,310.002,245.002,255.002,232.871,345,276
Aug 9, 20242,300.002,315.002,225.002,240.002,218.022,325,439
Aug 8, 20242,150.002,240.002,110.002,190.002,168.512,907,712
Aug 7, 20241,990.002,175.001,990.002,175.002,153.662,215,665
Aug 6, 20242,120.002,145.001,895.001,980.001,960.575,833,058
Aug 5, 20242,105.002,115.002,105.002,105.002,084.35671,187
Aug 2, 20242,475.002,495.002,335.002,335.002,312.092,707,760
Aug 1, 20242,675.002,685.002,585.002,590.002,564.591,505,710
Jul 31, 20242,530.002,640.002,530.002,620.002,594.291,717,992
Jul 30, 20242,500.002,600.002,445.002,600.002,574.492,187,866
Jul 29, 20242,730.002,760.002,500.002,500.002,475.473,886,719
Jul 26, 20242,710.002,725.002,665.002,690.002,663.612,568,434
Jul 23, 20242,820.002,920.002,800.002,825.002,797.283,041,871
Jul 22, 20242,725.002,795.002,630.002,765.002,737.872,532,052
Jul 19, 20242,820.002,840.002,710.002,715.002,688.361,698,722
Jul 18, 20242,800.002,865.002,780.002,820.002,792.332,007,460
Jul 17, 20242,920.002,920.002,845.002,870.002,841.841,558,033
Jul 16, 20242,940.003,010.002,885.002,920.002,891.353,411,177
Jul 15, 20242,895.002,940.002,845.002,940.002,911.151,924,409
Jul 12, 20242,850.002,910.002,830.002,865.002,836.892,912,170
Jul 11, 20242,835.002,890.002,810.002,890.002,861.644,245,924
Jul 10, 20242,760.002,785.002,710.002,785.002,757.674,566,394
Jul 9, 20242,500.002,700.002,500.002,695.002,668.563,614,496
Jul 8, 20242,515.002,520.002,430.002,490.002,465.572,217,917
Jul 5, 20242,615.002,625.002,510.002,525.002,500.222,769,194
Jul 4, 20242,495.002,620.002,485.002,615.002,589.342,913,695
Jul 3, 20242,485.002,535.002,440.002,470.002,445.762,149,397
Jul 2, 20242,470.002,510.002,445.002,455.002,430.911,577,139
Jul 1, 20242,470.002,510.002,425.002,495.002,470.521,784,019
Jun 28, 20242,450.002,495.002,440.002,455.002,430.911,945,296
Jun 27, 20242,490.002,510.002,410.002,450.002,425.964,559,243
Jun 26, 20242,620.002,625.002,515.002,525.002,500.222,922,605
Jun 25, 20242,600.002,610.002,530.002,575.002,549.732,267,359
Jun 24, 20242,665.002,705.002,600.002,600.002,574.491,772,953
Jun 21, 20242,785.002,825.002,660.002,680.002,653.703,419,834
Jun 20, 20242,810.002,870.002,750.002,775.002,747.772,923,267
Jun 19, 20242,760.002,830.002,710.002,790.002,762.622,610,456
Jun 18, 20242,785.002,845.002,690.002,735.002,708.163,357,703
Jun 17, 20242,685.002,780.002,685.002,745.002,718.072,104,789
Jun 14, 20242,715.002,715.002,650.002,660.002,633.902,355,994
Jun 13, 20242,800.002,830.002,660.002,670.002,643.803,879,200
Jun 12, 20242,705.002,860.002,700.002,740.002,713.123,036,724
Jun 11, 20242,885.002,895.002,670.002,675.002,648.753,729,151
Jun 7, 20242,900.002,940.002,880.002,920.002,891.351,264,856
Jun 6, 20242,980.002,980.002,875.002,895.002,866.591,972,047
Jun 5, 20242,890.002,925.002,805.002,920.002,891.352,317,646
Jun 4, 20242,890.002,995.002,865.002,880.002,851.742,635,326
Jun 3, 20242,925.002,965.002,855.002,885.002,856.691,749,614
May 31, 20242,990.003,070.002,835.002,870.002,841.844,802,260
May 30, 20242,850.002,940.002,845.002,915.002,886.401,964,478
May 29, 20242,970.002,980.002,870.002,880.002,851.741,896,609
May 28, 20242,920.003,000.002,910.002,935.002,906.202,301,266
May 27, 20242,855.002,970.002,830.002,905.002,876.502,622,028
May 24, 20242,680.002,880.002,670.002,820.002,792.332,645,027
May 23, 20242,770.002,780.002,665.002,720.002,693.311,622,229
May 22, 20242,760.002,775.002,720.002,750.002,723.021,117,072
May 21, 20242,855.002,855.002,750.002,750.002,723.021,609,649
May 20, 20242,825.002,870.002,785.002,845.002,817.081,818,849
May 17, 20242,805.002,830.002,735.002,800.002,772.531,910,739
May 16, 20242,910.002,950.002,780.002,805.002,777.483,359,260
May 15, 20242,980.002,980.002,845.002,855.002,826.995,291,902
May 14, 20242,535.002,710.002,535.002,710.002,683.412,695,332
May 13, 20242,550.002,580.002,505.002,520.002,495.272,381,921
May 10, 20242,660.002,680.002,540.002,550.002,524.982,734,583
May 9, 20242,800.002,815.002,500.002,625.002,599.246,368,179
May 8, 20242,765.002,800.002,755.002,770.002,742.821,336,645
May 7, 20242,800.002,875.002,725.002,760.002,732.923,725,814
May 6, 20243,130.003,135.002,835.002,835.002,807.184,945,921
May 3, 20243,240.003,270.003,130.003,145.003,114.142,737,591
May 2, 20243,140.003,205.003,090.003,150.003,119.092,642,052
Apr 30, 20243,130.003,160.003,105.003,120.003,089.391,238,230
Apr 29, 20243,270.003,270.003,095.003,125.003,094.344,318,289
Apr 26, 20242,900.003,110.002,895.003,110.003,079.482,755,858
Apr 25, 20242,915.002,990.002,815.002,830.002,802.232,954,943
Apr 24, 20242,960.002,990.002,890.002,975.002,945.812,712,890
Apr 23, 20242,805.002,890.002,800.002,860.002,831.942,110,482
Apr 22, 20242,870.002,925.002,760.002,765.002,737.873,155,900
Apr 19, 20243,000.003,075.002,780.002,860.002,831.943,975,551
Apr 18, 20242,860.003,080.002,820.003,035.003,005.223,634,842
Apr 17, 20242,925.002,935.002,810.002,900.002,871.552,954,009
Apr 16, 20242,720.002,940.002,695.002,830.002,802.235,267,266
Apr 15, 20242,855.002,880.002,750.002,755.002,727.972,833,306
Apr 12, 20243,060.003,070.002,860.002,900.002,871.554,176,624
Apr 11, 20243,040.003,130.002,950.003,015.002,985.422,529,384
Apr 10, 20243,115.003,210.003,020.003,020.002,990.372,741,767
Apr 9, 20243,180.003,215.002,990.003,020.002,990.373,815,865
Apr 8, 20243,435.003,435.003,125.003,150.003,119.092,979,865
Apr 3, 20243,340.003,415.003,330.003,385.003,351.791,073,024
Apr 2, 20243,410.003,475.003,325.003,400.003,366.642,316,959

Related Tickers

3443.TW Global Unichip Corp.
1,110.00
+2.30%
 
5274.TWO ASPEED Technology Inc.
3,040.00
-1.14%
 
2454.TW MediaTek Inc.
1,435.00
-1.71%
 
5269.TW ASMedia Technology Inc.
1,800.00
-1.91%
 
6643.TWO M31 Technology Corporation
595.00
+0.17%
 
3529.TWO eMemory Technology Inc.
2,370.00
+1.07%
 
6515.TW WinWay Technology Co., Ltd.
964.00
-1.03%
 
3034.TW Novatek Microelectronics Corp.
531.00
-3.80%
 
6488.TWO GlobalWafers Co., Ltd.
330.00
0.00%
 
5314.TWO Myson Century, Inc.
71.50
-9.95%