Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Alchip Technologies Ltd. (3661) Historical Prices

TW:3661 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,440.003,650.003,440.003,650.003,650.00+6.73%3,956,7331.79
Nov 10, 20263,420.003,420.003,360.003,420.003,420.00+20.85%4,645,7422.13
Nov 09, 20263,110.003,110.003,110.003,110.003,110.00+9.89%560,2250.25
Nov 06, 20262,665.002,875.002,665.002,830.002,830.00-4.39%3,260,6191.47
Nov 05, 20263,045.003,150.002,915.002,960.002,960.00-6.92%2,751,6911.23
Nov 04, 20263,235.003,235.002,955.003,180.003,180.00+1.27%1,961,3670.88
Nov 03, 20263,330.003,355.003,115.003,140.003,140.00-7.51%2,004,5110.90
Nov 02, 20263,360.003,465.003,330.003,395.003,395.00-0.88%1,204,0330.54
Oct 30, 20263,500.003,565.003,400.003,425.003,425.00-6.93%2,065,7930.92
Oct 29, 20263,775.003,815.003,640.003,680.003,680.00-3.16%1,677,2880.75
Oct 28, 20263,630.003,825.003,615.003,800.003,800.00+8.73%1,874,0560.83
Oct 27, 20263,610.003,630.003,455.003,495.003,495.00+0.00%1,220,9920.53
Oct 26, 20263,495.003,780.003,485.003,495.003,495.00+0.00%00.00
Oct 23, 20263,495.003,780.003,485.003,495.003,495.00+0.00%00.00
Oct 22, 20263,755.003,780.003,485.003,495.003,495.00-5.80%1,528,8840.64
Oct 21, 20263,730.003,835.003,695.003,710.003,710.00+1.92%1,280,8950.54
Oct 20, 20263,710.003,750.003,625.003,640.003,640.00-2.02%1,178,4010.49
Oct 19, 20263,600.003,725.003,555.003,715.003,715.00+0.81%1,141,8220.48
Oct 16, 20263,755.003,755.003,600.003,685.003,685.00-0.54%1,723,0470.72
Oct 15, 20263,675.003,830.003,670.003,705.003,705.00-5.96%2,299,5430.97
Oct 14, 20264,035.004,140.003,925.003,940.003,940.00-2.84%2,689,2101.13
Oct 13, 20264,300.004,305.003,960.004,055.004,055.00-7.74%5,721,5142.48
Oct 12, 20264,400.004,490.004,200.004,395.004,395.00+1.15%3,494,7061.52
Oct 09, 20264,345.004,345.004,340.004,345.004,345.00+0.00%00.00
Oct 08, 20264,165.004,480.004,155.004,345.004,345.00+3.70%4,922,9672.15
Oct 07, 20264,200.004,295.004,135.004,190.004,190.00+0.24%3,535,5891.58
Oct 06, 20264,000.004,240.003,850.004,180.004,180.00+5.82%4,000,0971.82
Oct 05, 20263,875.004,000.003,870.003,950.003,950.00+3.67%3,026,5741.39
Oct 02, 20263,765.003,855.003,765.003,810.003,810.00+1.20%1,292,4800.59
Oct 01, 20263,770.003,820.003,735.003,765.003,765.00+0.67%953,4540.43
Sep 30, 20263,745.003,810.003,730.003,740.003,740.00+1.49%1,125,4930.50
Sep 29, 20263,750.003,795.003,675.003,685.003,685.00-2.25%1,176,9720.52
Sep 28, 20263,770.003,785.003,715.003,770.003,770.00+0.00%00.00
Sep 25, 20263,770.003,785.003,715.003,770.003,770.00+0.00%00.00
Sep 24, 20263,730.003,785.003,715.003,770.003,770.00+0.27%1,136,4960.49
Sep 23, 20263,790.003,845.003,715.003,760.003,760.00+1.21%1,782,6010.76
Sep 22, 20263,760.003,950.003,670.003,715.003,715.00+1.36%3,598,1141.55
Sep 21, 20263,700.003,700.003,580.003,665.003,665.00+3.53%1,760,5860.76
Sep 18, 20263,390.003,540.003,380.003,540.003,540.00+7.44%5,093,8712.24
Sep 17, 20263,365.003,430.003,260.003,295.003,295.00-1.49%3,179,9561.41
Sep 16, 20263,385.003,400.003,310.003,345.003,345.00-0.30%1,986,8940.89
Sep 15, 20263,535.003,590.003,335.003,355.003,355.00-6.55%2,668,8621.20
Sep 14, 20263,410.003,655.003,410.003,590.003,590.00-1.64%2,098,8350.95
Sep 11, 20263,870.003,870.003,650.003,650.003,650.00-9.99%5,595,1502.62
Sep 10, 20263,880.004,075.003,815.004,055.004,055.00+3.84%2,298,1031.08
Sep 09, 20263,985.003,990.003,850.003,905.003,905.00-3.10%3,254,1661.56
Sep 08, 20264,090.004,105.003,985.004,030.004,030.00-0.25%1,620,9330.77
Sep 07, 20264,175.004,180.004,000.004,040.004,040.00-4.27%3,204,5601.55
Sep 04, 20264,155.004,275.004,110.004,220.004,220.00+4.20%1,749,2910.85
Sep 03, 20264,210.004,260.004,010.004,050.004,050.00-2.82%1,876,7140.91