Alchip Technologies, Limited (3661.TW) TAI
3,190.00
-125(-3.77%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,260 | 3,190 | 3,190 | 3,270 | 3,180 | 1.91M |
| March 12, 2026 | 3,385 | 3,315 | 3,315 | 3,415 | 3,295 | 1.58M |
| March 11, 2026 | 3,095 | 3,365 | 3,365 | 3,365 | 3,095 | 2.18M |
| March 10, 2026 | 3,075 | 3,050 | 3,050 | 3,140 | 3,040 | 1.15M |
| March 09, 2026 | 3,015 | 2,995 | 2,995 | 3,020 | 2,980 | 2.25M |
| March 06, 2026 | 3,250 | 3,310 | 3,310 | 3,355 | 3,225 | 1.16M |
| March 05, 2026 | 3,265 | 3,270 | 3,270 | 3,310 | 3,215 | 1.5M |
| March 04, 2026 | 3,280 | 3,135 | 3,135 | 3,290 | 3,120 | 2.11M |
| March 03, 2026 | 3,380 | 3,355 | 3,355 | 3,535 | 3,355 | 1.65M |
| March 02, 2026 | 3,400 | 3,440 | 3,440 | 3,450 | 3,380 | 1.58M |
| February 26, 2026 | 3,480 | 3,490 | 3,490 | 3,530 | 3,435 | 1.52M |
| February 25, 2026 | 3,450 | 3,480 | 3,480 | 3,515 | 3,410 | 1.72M |
| February 24, 2026 | 3,360 | 3,430 | 3,430 | 3,495 | 3,340 | 2.2M |
| February 23, 2026 | 3,470 | 3,330 | 3,330 | 3,470 | 3,285 | 2.06M |
| February 11, 2026 | 3,290 | 3,380 | 0 | 3,425 | 3,260 | 1.92M |
| February 10, 2026 | 3,315 | 3,300 | 0 | 3,330 | 3,245 | 1.16M |
| February 09, 2026 | 3,260 | 3,285 | 0 | 3,310 | 3,210 | 1.85M |
| February 06, 2026 | 3,240 | 3,115 | 0 | 3,255 | 3,090 | 2.36M |
| February 05, 2026 | 3,295 | 3,245 | 0 | 3,410 | 3,205 | 2.74M |
| February 04, 2026 | 3,320 | 3,385 | 0 | 3,420 | 3,225 | 2.25M |
| February 03, 2026 | 3,200 | 3,320 | 0 | 3,330 | 3,160 | 2.36M |
| February 02, 2026 | 3,045 | 3,140 | 0 | 3,165 | 3,040 | 2.03M |
| January 30, 2026 | 3,270 | 3,125 | 0 | 3,280 | 3,125 | 2.45M |
| January 29, 2026 | 3,330 | 3,270 | 0 | 3,345 | 3,270 | 2.52M |
| January 28, 2026 | 3,470 | 3,370 | 0 | 3,475 | 3,345 | 2.04M |
| January 27, 2026 | 3,550 | 3,430 | 0 | 3,665 | 3,420 | 3.11M |
| January 26, 2026 | 3,460 | 3,520 | 0 | 3,520 | 3,410 | 1.81M |
| January 23, 2026 | 3,335 | 3,430 | 0 | 3,440 | 3,335 | 2.4M |
| January 22, 2026 | 3,340 | 3,275 | 0 | 3,340 | 3,250 | 1.6M |
| January 21, 2026 | 3,370 | 3,240 | 0 | 3,400 | 3,240 | 2.2M |
| January 20, 2026 | 3,400 | 3,395 | 0 | 3,450 | 3,340 | 2.1M |
| January 19, 2026 | 3,345 | 3,435 | 0 | 3,565 | 3,260 | 2.89M |
| January 16, 2026 | 3,330 | 3,340 | 0 | 3,405 | 3,315 | 1.76M |
| January 15, 2026 | 3,460 | 3,320 | 0 | 3,480 | 3,310 | 2.41M |
| January 14, 2026 | 3,685 | 3,460 | 0 | 3,735 | 3,435 | 3.12M |
| January 13, 2026 | 3,645 | 3,675 | 0 | 3,695 | 3,600 | 1.71M |
| January 12, 2026 | 3,610 | 3,630 | 0 | 3,710 | 3,535 | 1.68M |
| January 09, 2026 | 3,635 | 3,570 | 0 | 3,655 | 3,545 | 1.14M |
| January 08, 2026 | 3,675 | 3,600 | 0 | 3,740 | 3,600 | 1.56M |
| January 07, 2026 | 3,770 | 3,680 | 0 | 3,775 | 3,620 | 2.31M |
| January 06, 2026 | 3,650 | 3,735 | 0 | 3,825 | 3,635 | 3.08M |
| January 05, 2026 | 3,705 | 3,650 | 0 | 3,710 | 3,585 | 2.01M |
| January 02, 2026 | 3,600 | 3,635 | 0 | 3,745 | 3,580 | 3.47M |
| December 31, 2025 | 3,480 | 3,510 | 0 | 3,525 | 3,455 | 1.62M |
| December 30, 2025 | 3,370 | 3,485 | 0 | 3,550 | 3,335 | 2.56M |
| December 29, 2025 | 3,235 | 3,390 | 0 | 3,420 | 3,210 | 2.49M |
| December 26, 2025 | 3,215 | 3,215 | 0 | 3,270 | 3,180 | 928,960 |
| December 24, 2025 | 3,230 | 3,180 | 0 | 3,230 | 3,160 | 792,934 |
| December 23, 2025 | 3,250 | 3,220 | 0 | 3,265 | 3,215 | 626,120 |
| December 22, 2025 | 3,280 | 3,225 | 0 | 3,320 | 3,220 | 1.49M |
| December 19, 2025 | 3,260 | 3,215 | 0 | 3,300 | 3,200 | 1.89M |
| December 18, 2025 | 3,195 | 3,170 | 0 | 3,240 | 3,115 | 1.81M |
| December 17, 2025 | 3,050 | 3,200 | 0 | 3,280 | 3,005 | 2.41M |
| December 16, 2025 | 3,155 | 3,015 | 0 | 3,185 | 3,000 | 1.97M |
| December 15, 2025 | 3,190 | 3,170 | 0 | 3,210 | 3,155 | 979,559 |
| December 12, 2025 | 3,315 | 3,220 | 0 | 3,325 | 3,205 | 1.41M |
| December 11, 2025 | 3,390 | 3,295 | 0 | 3,390 | 3,295 | 1.73M |
| December 10, 2025 | 3,290 | 3,370 | 0 | 3,385 | 3,265 | 2.01M |
| December 09, 2025 | 3,250 | 3,260 | 0 | 3,305 | 3,210 | 1.98M |
| December 08, 2025 | 3,165 | 3,120 | 0 | 3,175 | 3,120 | 790,762 |
