Alchip Technologies, Limited - 3661.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	3,160	3,185	3,185	3,235	3,140	3.7M
June 30, 2025	3,050	3,095	3,095	3,100	3,000	3.38M
June 27, 2025	2,915	3,000	3,000	3,100	2,875	5.64M
June 26, 2025	2,945	2,880	2,880	2,950	2,835	2.79M
June 25, 2025	2,820	2,880	2,880	2,915	2,820	3.72M
June 24, 2025	2,870	2,770	2,770	2,885	2,755	2.55M
June 23, 2025	2,740	2,830	2,830	2,830	2,715	1.69M
June 20, 2025	2,900	2,800	2,800	2,930	2,780	2.86M
June 19, 2025	2,830	2,870	2,870	2,905	2,785	2.75M
June 18, 2025	2,775	2,805	2,805	2,850	2,765	2.17M
June 17, 2025	2,700	2,815	2,815	2,870	2,690	3.77M
June 16, 2025	2,610	2,635	2,635	2,645	2,570	1.63M
June 13, 2025	2,760	2,635	2,635	2,760	2,630	2.78M
June 12, 2025	2,835	2,780	2,780	2,840	2,765	1.33M
June 11, 2025	2,765	2,840	2,840	2,845	2,760	2.33M
June 10, 2025	2,760	2,755	2,755	2,780	2,750	1.02M
June 09, 2025	2,835	2,725	2,725	2,860	2,720	1.71M
June 06, 2025	2,775	2,795	2,795	2,800	2,740	884,183
June 05, 2025	2,840	2,775	2,775	2,860	2,775	1.19M
June 04, 2025	2,770	2,805	2,805	2,840	2,765	1.99M
June 03, 2025	2,755	2,720	2,720	2,790	2,715	1.58M
June 02, 2025	2,740	2,720	2,720	2,740	2,695	2.11M
May 29, 2025	2,920	2,810	2,810	2,930	2,805	2.41M
May 28, 2025	2,920	2,855	2,855	2,960	2,840	2.04M
May 27, 2025	2,900	2,860	2,860	2,910	2,850	1.98M
May 26, 2025	2,940	2,855	2,855	2,945	2,845	2.01M
May 23, 2025	2,940	2,970	2,970	2,970	2,890	3.44M
May 22, 2025	2,930	2,900	2,900	2,945	2,895	1.91M
May 21, 2025	2,910	2,980	2,980	2,980	2,845	4.88M
May 20, 2025	2,720	2,865	2,865	2,865	2,720	2.4M
May 19, 2025	2,700	2,605	2,605	2,700	2,605	2.13M
May 16, 2025	2,730	2,730	2,730	2,750	2,700	1.26M
May 15, 2025	2,755	2,720	2,720	2,765	2,710	1.59M
May 14, 2025	2,755	2,755	2,755	2,780	2,695	3.15M
May 13, 2025	2,655	2,695	2,695	2,780	2,650	5.41M
May 12, 2025	2,370	2,530	2,530	2,530	2,360	2.65M
May 09, 2025	2,380	2,300	2,300	2,385	2,280	2.98M
May 08, 2025	2,295	2,345	2,345	2,350	2,280	3.51M
May 07, 2025	2,295	2,230	2,230	2,385	2,225	3.3M
May 06, 2025	2,250	2,275	2,275	2,335	2,240	2.33M
May 05, 2025	2,340	2,275	2,275	2,340	2,220	3.49M
May 02, 2025	2,170	2,300	2,300	2,325	2,170	3.44M
May 01, 2025	2,170	2,125	2,125	2,195	2,125	2M
April 30, 2025	2,170	2,125	2,125	2,195	2,125	2.02M
April 29, 2025	2,190	2,175	2,175	2,190	2,115	2.61M
April 28, 2025	2,185	2,190	2,190	2,250	2,170	1.83M
April 25, 2025	2,230	2,160	2,160	2,240	2,155	2.29M
April 24, 2025	2,100	2,085	2,085	2,130	2,055	2.89M
April 23, 2025	2,100	2,085	2,085	2,130	2,055	2.89M
April 22, 2025	2,030	1,995	1,995	2,125	1,995	3.15M
April 21, 2025	2,200	2,105	2,105	2,200	2,085	2.4M
April 18, 2025	2,215	2,205	2,205	2,260	2,185	2.07M
April 17, 2025	2,290	2,170	2,170	2,305	2,165	2.95M
April 16, 2025	2,290	2,170	2,170	2,305	2,165	2.95M
April 15, 2025	2,265	2,360	2,360	2,380	2,215	2.54M
April 14, 2025	2,275	2,230	2,230	2,330	2,210	3.51M
April 11, 2025	1,955	2,120	2,120	2,130	1,955	5.09M
April 10, 2025	2,135	2,135	2,135	2,135	2,135	668,997
April 09, 2025	1,945	1,945	1,945	2,070	1,945	5.03M
April 08, 2025	2,160	2,160	2,160	2,160	2,160	553,741

Alchip Technologies, Limited (3661.TW) TAI