U.S. markets open in 7 hours 16 minutes

Alchip Technologies, Limited (3661.TW)

Taiwan - Taiwan Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
2,575.00-25.00 (-0.96%)
Al cierre: 01:30PM CST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242,600.002,610.002,530.002,575.002,575.002,387,511
24 jun 20242,665.002,705.002,600.002,600.002,600.001,772,953
21 jun 20242,785.002,825.002,660.002,680.002,680.003,419,834
20 jun 20242,810.002,870.002,750.002,775.002,775.002,923,267
19 jun 20242,760.002,830.002,710.002,790.002,790.002,610,456
18 jun 20242,785.002,845.002,690.002,735.002,735.003,357,703
17 jun 20242,685.002,780.002,685.002,745.002,745.002,104,789
14 jun 20242,715.002,715.002,650.002,660.002,660.002,355,994
13 jun 20242,800.002,830.002,660.002,670.002,670.003,879,200
12 jun 20242,705.002,860.002,700.002,740.002,740.003,036,724
11 jun 20242,885.002,895.002,670.002,675.002,675.003,729,151
07 jun 20242,900.002,940.002,880.002,920.002,920.001,264,856
06 jun 20242,980.002,980.002,875.002,895.002,895.001,972,047
05 jun 20242,890.002,925.002,805.002,920.002,920.002,317,646
04 jun 20242,890.002,995.002,865.002,880.002,880.002,635,326
03 jun 20242,925.002,965.002,855.002,885.002,885.001,749,614
31 may 20242,990.003,070.002,835.002,870.002,870.004,802,260
30 may 20242,850.002,940.002,845.002,915.002,915.001,964,478
29 may 20242,970.002,980.002,870.002,880.002,880.001,896,609
28 may 20242,920.003,000.002,910.002,935.002,935.002,301,266
27 may 20242,855.002,970.002,830.002,905.002,905.002,622,028
24 may 20242,680.002,880.002,670.002,820.002,820.002,645,027
23 may 20242,770.002,780.002,665.002,720.002,720.001,622,229
22 may 20242,760.002,775.002,720.002,750.002,750.001,117,072
21 may 20242,855.002,855.002,750.002,750.002,750.001,609,649
20 may 20242,825.002,870.002,785.002,845.002,845.001,818,849
17 may 20242,805.002,830.002,735.002,800.002,800.001,910,739
16 may 20242,910.002,950.002,780.002,805.002,805.003,359,260
15 may 20242,980.002,980.002,845.002,855.002,855.005,291,902
14 may 20242,535.002,710.002,535.002,710.002,710.002,695,332
13 may 20242,550.002,580.002,505.002,520.002,520.002,381,921
10 may 20242,660.002,680.002,540.002,550.002,550.002,734,583
09 may 20242,800.002,815.002,500.002,625.002,625.006,368,179
08 may 20242,765.002,800.002,755.002,770.002,770.001,336,645
07 may 20242,800.002,875.002,725.002,760.002,760.003,725,814
06 may 20243,130.003,135.002,835.002,835.002,835.004,945,921
03 may 20243,240.003,270.003,130.003,145.003,145.002,737,591
02 may 20243,140.003,205.003,090.003,150.003,150.002,642,052
30 abr 20243,130.003,160.003,105.003,120.003,120.001,238,230
29 abr 20243,270.003,270.003,095.003,125.003,125.004,318,289
26 abr 20242,900.003,110.002,895.003,110.003,110.002,755,858
25 abr 20242,915.002,990.002,815.002,830.002,830.002,954,943
24 abr 20242,960.002,990.002,890.002,975.002,975.002,712,890
23 abr 20242,805.002,890.002,800.002,860.002,860.002,110,482
22 abr 20242,870.002,925.002,760.002,765.002,765.003,155,900
19 abr 20243,000.003,075.002,780.002,860.002,860.003,975,551
18 abr 20242,860.003,080.002,820.003,035.003,035.003,634,842
17 abr 20242,925.002,935.002,810.002,900.002,900.002,954,009
16 abr 20242,720.002,940.002,695.002,830.002,830.005,267,266
15 abr 20242,855.002,880.002,750.002,755.002,755.002,833,306
12 abr 20243,060.003,070.002,860.002,900.002,900.004,176,624
11 abr 20243,040.003,130.002,950.003,015.003,015.002,529,384
10 abr 20243,115.003,210.003,020.003,020.003,020.002,741,767
09 abr 20243,180.003,215.002,990.003,020.003,020.003,815,865
08 abr 20243,435.003,435.003,125.003,150.003,150.002,979,865
03 abr 20243,340.003,415.003,330.003,385.003,385.001,073,024
02 abr 20243,410.003,475.003,325.003,400.003,400.002,316,959
01 abr 20243,395.003,430.003,305.003,420.003,420.001,746,584
29 mar 20243,185.003,455.003,185.003,360.003,360.002,463,000
28 mar 20243,245.003,270.003,150.003,165.003,165.002,163,188
27 mar 20243,360.003,390.003,040.003,150.003,150.003,753,762
26 mar 20243,510.003,550.003,340.003,340.003,340.002,069,744
25 mar 20243,560.003,640.003,460.003,460.003,460.002,286,525
22 mar 20243,445.003,545.003,395.003,450.003,450.002,632,925
21 mar 20243,495.003,560.003,350.003,395.003,395.003,349,306
20 mar 20243,400.003,490.003,315.003,375.003,375.004,262,715
19 mar 20243,695.003,725.003,300.003,305.003,305.004,661,114
18 mar 20243,650.003,675.003,600.003,665.003,665.001,195,124
15 mar 20243,750.003,815.003,520.003,605.003,605.004,449,426
14 mar 20243,450.003,750.003,385.003,750.003,750.003,747,211
13 mar 20243,610.003,640.003,400.003,410.003,410.003,079,496
12 mar 20243,790.003,795.003,575.003,585.003,585.003,365,929
11 mar 20243,830.003,930.003,680.003,750.003,750.002,108,788
08 mar 20243,920.003,980.003,815.003,825.003,825.002,218,597
07 mar 20244,135.004,150.003,910.003,910.003,910.002,114,270
06 mar 20244,180.004,225.004,045.004,085.004,085.001,559,769
05 mar 20244,270.004,290.004,180.004,200.004,200.001,118,170
04 mar 20244,560.004,565.004,170.004,200.004,200.002,437,526
01 mar 20244,250.004,340.004,230.004,340.004,340.001,771,601
29 feb 20243,985.004,140.003,910.004,140.004,140.002,368,758
27 feb 20243,990.004,010.003,815.003,960.003,960.001,670,471
26 feb 20243,970.004,015.003,920.003,975.003,975.001,318,385
23 feb 20244,145.004,170.003,900.003,900.003,900.002,029,636
22 feb 20244,140.004,210.004,010.004,015.004,015.002,054,078
21 feb 20244,130.004,205.003,955.003,990.003,990.001,970,421
20 feb 20244,060.004,160.004,055.004,150.004,150.001,066,434
19 feb 20244,170.004,170.004,025.004,080.004,080.001,323,366
16 feb 20244,425.004,450.004,125.004,185.004,185.001,755,608
15 feb 20244,280.004,435.004,260.004,430.004,430.001,867,413
05 feb 20243,995.004,105.003,985.004,105.004,105.001,512,766
02 feb 20243,995.004,000.003,905.003,985.003,985.001,321,415
01 feb 20243,930.004,000.003,860.003,960.003,960.001,564,707
31 ene 20243,810.003,920.003,800.003,900.003,900.001,343,687
30 ene 20243,830.003,895.003,790.003,835.003,835.001,694,357
29 ene 20243,915.003,920.003,800.003,800.003,800.001,540,808
26 ene 20243,700.003,895.003,680.003,895.003,895.002,215,100
25 ene 20243,715.003,760.003,685.003,720.003,720.001,025,608
24 ene 20243,775.003,795.003,680.003,680.003,680.001,134,308
23 ene 20243,830.003,860.003,750.003,750.003,750.001,175,206
22 ene 20243,780.003,870.003,760.003,815.003,815.001,892,364
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...