Alchip Technologies Ltd. 3661
TWSE · Taiwan · Electronic Technology
TWD 3,765.00+25.00 (+0.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 3,765.00 | +0.67% | TWD 3,770.00 | TWD 3,820.00 | TWD 3,735.00 | 853.95K |
| 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 |