Alchip Technologies Ltd. 3661
TWSE · Taiwan · Elektronische Technologie
TWD 3.765,00+25,00 (+0,67 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 3.765,00 | +0,67 % | TWD 3.770,00 | TWD 3.820,00 | TWD 3.735,00 | 950,50K |
| 2026-09-30 | TWD 3.740,00 | +1,49 % | TWD 3.745,00 | TWD 3.810,00 | TWD 3.730,00 | 1,03M |
| 2026-09-29 | TWD 3.685,00 | -2,25 % | TWD 3.750,00 | TWD 3.795,00 | TWD 3.675,00 | 1,05M |
| 2026-09-24 | TWD 3.770,00 | +0,27 % | TWD 3.730,00 | TWD 3.785,00 |
| TWD 3.715,00 |
| 1,01M |
| 2026-09-23 | TWD 3.760,00 | +1,21 % | TWD 3.790,00 | TWD 3.845,00 | TWD 3.715,00 | 1,62M |
| 2026-09-22 | TWD 3.715,00 | +1,36 % | TWD 3.760,00 | TWD 3.950,00 | TWD 3.670,00 | 3,30M |
| 2026-09-21 | TWD 3.665,00 | +3,53 % | TWD 3.700,00 | TWD 3.700,00 | TWD 3.580,00 | 1,60M |
| 2026-09-18 | TWD 3.540,00 | +7,44 % | TWD 3.390,00 | TWD 3.540,00 | TWD 3.380,00 | 4,89M |
| 2026-09-17 | TWD 3.295,00 | -1,49 % | TWD 3.365,00 | TWD 3.430,00 | TWD 3.260,00 | 2,89M |
| 2026-09-16 | TWD 3.345,00 | -0,30 % | TWD 3.385,00 | TWD 3.400,00 | TWD 3.310,00 | 1,75M |
| 2026-09-15 | TWD 3.355,00 | -6,55 % | TWD 3.535,00 | TWD 3.590,00 | TWD 3.335,00 | 2,25M |
| 2026-09-14 | TWD 3.590,00 | -1,64 % | TWD 3.410,00 | TWD 3.655,00 | TWD 3.410,00 | 1,91M |
| 2026-09-11 | TWD 3.650,00 | -9,99 % | TWD 3.870,00 | TWD 3.870,00 | TWD 3.650,00 | 4,84M |
| 2026-09-10 | TWD 4.055,00 | +3,84 % | TWD 3.880,00 | TWD 4.075,00 | TWD 3.815,00 | 2,14M |
| 2026-09-09 | TWD 3.905,00 | -3,10 % | TWD 3.985,00 | TWD 3.990,00 | TWD 3.850,00 | 2,92M |
| 2026-09-08 | TWD 4.030,00 | -0,25 % | TWD 4.090,00 | TWD 4.105,00 | TWD 3.985,00 | 1,53M |
| 2026-09-07 | TWD 4.040,00 | -4,27 % | TWD 4.175,00 | TWD 4.180,00 | TWD 4.000,00 | 2,98M |
| 2026-09-04 | TWD 4.220,00 | +4,20 % | TWD 4.155,00 | TWD 4.275,00 | TWD 4.110,00 | 1,63M |
| 2026-09-03 | TWD 4.050,00 | -3,57 % | TWD 4.210,00 | TWD 4.260,00 | TWD 4.010,00 | 1,74M |
| 2026-09-02 | TWD 4.200,00 | -1,75 % | TWD 4.260,00 | TWD 4.310,00 | TWD 4.180,00 | 1,51M |
| 2026-09-01 | TWD 4.275,00 | +4,91 % | TWD 4.235,00 | TWD 4.350,00 | TWD 4.170,00 | 2,23M |
| 2026-08-31 | TWD 4.075,00 | +0,25 % | TWD 4.015,00 | TWD 4.085,00 | TWD 3.900,00 | 1,89M |
| 2026-08-28 | TWD 4.065,00 | +5,04 % | TWD 3.910,00 | TWD 4.105,00 | TWD 3.855,00 | 1,87M |
| 2026-08-27 | TWD 3.870,00 | -2,27 % | TWD 3.970,00 | TWD 3.995,00 | TWD 3.870,00 | 1,39M |
| 2026-08-26 | TWD 3.960,00 | +2,46 % | TWD 3.855,00 | TWD 4.045,00 | TWD 3.830,00 | 2,22M |
| 2026-08-25 | TWD 3.865,00 | +3,48 % | TWD 3.700,00 | TWD 3.875,00 | TWD 3.665,00 | 1,16M |
| 2026-08-24 | TWD 3.735,00 | +0,95 % | TWD 3.730,00 | TWD 3.795,00 | TWD 3.680,00 | 1,07M |
| 2026-08-21 | TWD 3.700,00 | -1,33 % | TWD 3.740,00 | TWD 3.790,00 | TWD 3.670,00 | 1,29M |
| 2026-08-20 | TWD 3.750,00 | +3,31 % | TWD 3.690,00 | TWD 3.815,00 | TWD 3.655,00 | 1,80M |
| 2026-08-19 | TWD 3.630,00 | -2,29 % | TWD 3.585,00 | TWD 3.730,00 | TWD 3.585,00 | 1,75M |
| 2026-08-18 | TWD 3.715,00 | -8,50 % | TWD 4.105,00 | TWD 4.135,00 | TWD 3.680,00 | 3,48M |
| 2026-08-17 | TWD 4.060,00 | -3,56 % | TWD 4.350,00 | TWD 4.490,00 | TWD 4.060,00 | 4,39M |
| 2026-08-14 | TWD 4.210,00 | +0,48 % | TWD 4.225,00 | TWD 4.530,00 | TWD 4.180,00 | 3,28M |
| 2026-08-13 | TWD 4.190,00 | +3,33 % | TWD 4.100,00 | TWD 4.225,00 | TWD 4.090,00 | 2,69M |
| 2026-08-12 | TWD 4.055,00 | +2,53 % | TWD 3.960,00 | TWD 4.100,00 | TWD 3.950,00 | 1,92M |
| 2026-08-11 | TWD 3.955,00 | +4,08 % | TWD 4.000,00 | TWD 4.150,00 | TWD 3.925,00 | 4,32M |
| 2026-08-10 | TWD 3.800,00 | +2,29 % | TWD 3.850,00 | TWD 3.955,00 | TWD 3.665,00 | 3,02M |
| 2026-08-07 | TWD 3.715,00 | +1,50 % | TWD 3.665,00 | TWD 3.845,00 | TWD 3.605,00 | 2,14M |
| 2026-08-06 | TWD 3.660,00 | +1,39 % | TWD 3.620,00 | TWD 3.720,00 | TWD 3.580,00 | 1,69M |
| 2026-08-05 | TWD 3.610,00 | +6,49 % | TWD 3.550,00 | TWD 3.700,00 | TWD 3.490,00 | 1,84M |
| 2026-08-04 | TWD 3.390,00 | +4,31 % | TWD 3.265,00 | TWD 3.410,00 | TWD 3.200,00 | 1,51M |
| 2026-08-03 | TWD 3.250,00 | +6,21 % | TWD 3.070,00 | TWD 3.275,00 | TWD 3.050,00 | 1,87M |
| 2026-07-31 | TWD 3.060,00 | +9,87 % | TWD 3.060,00 | TWD 3.060,00 | TWD 2.945,00 | 3,14M |
| 2026-07-30 | TWD 2.785,00 | -0,71 % | TWD 2.680,00 | TWD 2.975,00 | TWD 2.630,00 | 3,02M |
| 2026-07-29 | TWD 2.805,00 | -9,95 % | TWD 3.000,00 | TWD 3.055,00 | TWD 2.805,00 | 2,80M |
| 2026-07-28 | TWD 3.115,00 | -9,97 % | TWD 3.255,00 | TWD 3.255,00 | TWD 3.115,00 | 1,71M |
| 2026-07-27 | TWD 3.460,00 | +1,62 % | TWD 3.385,00 | TWD 3.470,00 | TWD 3.285,00 | 1,38M |
| 2026-07-24 | TWD 3.405,00 | -2,99 % | TWD 3.420,00 | TWD 3.565,00 | TWD 3.380,00 | 1,59M |
| 2026-07-23 | TWD 3.510,00 | -2,23 % | TWD 3.590,00 | TWD 3.630,00 | TWD 3.495,00 | 1,18M |
| 2026-07-22 | TWD 3.590,00 | +2,87 % | TWD 3.645,00 | TWD 3.720,00 | TWD 3.580,00 | 1,46M |
| 2026-07-21 | TWD 3.490,00 | +3,71 % | TWD 3.450,00 | TWD 3.550,00 | TWD 3.405,00 | 1,31M |
| 2026-07-20 | TWD 3.365,00 | -3,30 % | TWD 3.480,00 | TWD 3.500,00 | TWD 3.245,00 | 1,93M |
| 2026-07-17 | TWD 3.480,00 | -7,69 % | TWD 3.585,00 | TWD 3.655,00 | TWD 3.480,00 | 1,89M |
| 2026-07-16 | TWD 3.770,00 | +0,94 % | TWD 3.700,00 | TWD 3.820,00 | TWD 3.650,00 | 1,44M |
| 2026-07-15 | TWD 3.735,00 | +0,27 % | TWD 3.750,00 | TWD 3.785,00 | TWD 3.625,00 | 2,54M |
| 2026-07-14 | TWD 3.725,00 | -9,92 % | TWD 4.090,00 | TWD 4.100,00 | TWD 3.725,00 | 2,99M |
| 2026-07-13 | TWD 4.135,00 | -1,78 % | TWD 4.230,00 | TWD 4.300,00 | TWD 4.090,00 | 1,42M |
| 2026-07-10 | TWD 4.210,00 | 0,00 % | TWD 4.210,00 | TWD 4.210,00 | TWD 4.210,00 | 0 |
| 2026-07-09 | TWD 4.210,00 | +3,57 % | TWD 4.105,00 | TWD 4.360,00 | TWD 4.105,00 | 1,43M |
| 2026-07-08 | TWD 4.065,00 | +0,74 % | TWD 4.085,00 | TWD 4.085,00 | TWD 3.965,00 | 1,50M |
| 2026-07-07 | TWD 4.035,00 | -4,27 % | TWD 4.250,00 | TWD 4.360,00 | TWD 4.025,00 | 1,70M |
| 2026-07-06 | TWD 4.215,00 | -9,35 % | TWD 4.700,00 | TWD 4.700,00 | TWD 4.210,00 | 1,96M |
| 2026-07-03 | TWD 4.650,00 | -5,01 % | TWD 4.880,00 | TWD 4.890,00 | TWD 4.630,00 | 2,70M |
| 2026-07-02 | TWD 4.895,00 | +10,00 % | TWD 4.300,00 | TWD 4.895,00 | TWD 4.280,00 | 3,96M |
| 2026-07-01 | TWD 4.450,00 | +6,46 % | TWD 4.200,00 | TWD 4.455,00 | TWD 4.175,00 | 1,68M |
| 2026-06-30 | TWD 4.180,00 | +4,89 % | TWD 4.150,00 | TWD 4.325,00 | TWD 4.050,00 | 1,76M |
| 2026-06-29 | TWD 3.985,00 | +2,97 % | TWD 3.900,00 | TWD 4.015,00 | TWD 3.890,00 | 1,06M |
| 2026-06-26 | TWD 3.870,00 | -8,51 % | TWD 4.135,00 | TWD 4.170,00 | TWD 3.870,00 | 2,09M |
| 2026-06-25 | TWD 4.230,00 | -2,31 % | TWD 4.350,00 | TWD 4.460,00 | TWD 4.135,00 | 1,95M |
| 2026-06-24 | TWD 4.330,00 | -1,03 % | TWD 4.315,00 | TWD 4.345,00 | TWD 4.220,00 | 1,14M |
| 2026-06-23 | TWD 4.375,00 | +1,16 % | TWD 4.410,00 | TWD 4.525,00 | TWD 4.215,00 | 2,09M |
| 2026-06-22 | TWD 4.325,00 | -1,26 % | TWD 4.510,00 | TWD 4.580,00 | TWD 4.285,00 | 1,89M |
| 2026-06-18 | TWD 4.380,00 | +1,39 % | TWD 4.320,00 | TWD 4.530,00 | TWD 4.270,00 | 2,11M |
| 2026-06-17 | TWD 4.320,00 | +0,12 % | TWD 4.265,00 | TWD 4.385,00 | TWD 4.195,00 | 1,51M |
| 2026-06-16 | TWD 4.315,00 | +1,53 % | TWD 4.335,00 | TWD 4.335,00 | TWD 4.225,00 | 1,05M |
| 2026-06-15 | TWD 4.250,00 | +3,53 % | TWD 4.280,00 | TWD 4.380,00 | TWD 4.240,00 | 1,20M |
| 2026-06-12 | TWD 4.105,00 | +1,11 % | TWD 4.295,00 | TWD 4.295,00 | TWD 4.105,00 | 1,25M |
| 2026-06-11 | TWD 4.060,00 | +0,50 % | TWD 4.000,00 | TWD 4.065,00 | TWD 3.850,00 | 1,86M |
| 2026-06-10 | TWD 4.040,00 | -4,94 % | TWD 4.250,00 | TWD 4.270,00 | TWD 4.015,00 | 1,28M |
| 2026-06-09 | TWD 4.250,00 | +1,92 % | TWD 4.185,00 | TWD 4.265,00 | TWD 4.115,00 | 1,02M |
| 2026-06-08 | TWD 4.170,00 | -2,68 % | TWD 3.900,00 | TWD 4.180,00 | TWD 3.895,00 | 1,36M |
| 2026-06-05 | TWD 4.285,00 | -1,27 % | TWD 4.325,00 | TWD 4.440,00 | TWD 4.135,00 | 1,47M |
| 2026-06-04 | TWD 4.340,00 | -5,55 % | TWD 4.530,00 | TWD 4.555,00 | TWD 4.335,00 | 1,25M |
| 2026-06-03 | TWD 4.595,00 | +0,44 % | TWD 4.600,00 | TWD 4.685,00 | TWD 4.530,00 | 1,08M |
| 2026-06-02 | TWD 4.575,00 | -5,77 % | TWD 4.870,00 | TWD 4.870,00 | TWD 4.500,00 | 1,86M |
| 2026-06-01 | TWD 4.855,00 | +9,97 % | TWD 4.485,00 | TWD 4.855,00 | TWD 4.450,00 | 2,13M |
| 2026-05-29 | TWD 4.415,00 | +2,67 % | TWD 4.470,00 | TWD 4.575,00 | TWD 4.315,00 | 2,02M |
| 2026-05-28 | TWD 4.300,00 | -4,44 % | TWD 4.530,00 | TWD 4.575,00 | TWD 4.230,00 | 2,10M |
| 2026-05-27 | TWD 4.500,00 | -3,02 % | TWD 4.785,00 | TWD 4.845,00 | TWD 4.460,00 | 2,21M |
| 2026-05-26 | TWD 4.640,00 | -5,31 % | TWD 4.945,00 | TWD 4.955,00 | TWD 4.640,00 | 1,63M |