Microchip

MCHP
🏛️ usa →
66.54
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 59.82 60.78 59.82 60.25 94.2K
09:32 60.23 60.24 60.00 60.00 4.3K
09:33 60.00 60.08 60.00 60.04 8.3K
09:34 60.06 60.16 60.03 60.16 3.2K
09:35 60.10 60.12 60.10 60.12 1.6K
09:36 60.09 60.19 60.09 60.19 3.1K
09:37 60.13 60.22 60.13 60.20 3.9K
09:38 60.26 60.30 60.17 60.22 6.7K
09:39 60.21 60.30 60.21 60.30 2.1K
09:40 60.32 60.32 60.32 60.32 3.6K
09:41 60.34 60.34 60.26 60.32 5.2K
09:42 60.28 60.34 60.25 60.25 6.4K
09:43 60.25 60.29 60.25 60.29 2.2K
09:44 60.29 60.35 60.29 60.35 2.8K
09:45 60.32 60.34 60.29 60.29 6.0K
09:46 60.29 60.35 60.29 60.35 5.5K
09:47 60.35 60.35 60.22 60.22 10.3K
09:48 60.19 60.25 60.19 60.20 11.4K
09:49 60.17 60.29 60.17 60.29 12.6K
09:50 60.26 60.29 60.21 60.22 5.3K
09:51 60.19 60.19 60.06 60.06 5.2K
09:52 60.09 60.12 60.09 60.12 7.4K
09:53 60.14 60.24 60.14 60.22 18.6K
09:54 60.26 60.32 60.26 60.32 10.1K
09:55 60.30 60.30 60.17 60.17 12.2K
09:56 60.12 60.21 60.12 60.19 5.0K
09:57 60.19 60.19 60.14 60.14 18.7K
09:58 60.15 60.16 60.06 60.06 6.8K
09:59 60.07 60.12 60.04 60.12 6.7K
10:00 60.08 60.08 60.05 60.07 7.2K
10:01 60.07 60.15 60.07 60.07 16.3K
10:02 60.09 60.31 60.05 60.15 44.8K
10:03 60.13 60.19 60.13 60.16 14.4K
10:04 60.19 60.24 60.15 60.24 18.6K
10:05 60.26 60.26 60.21 60.21 4.4K
10:06 60.21 60.22 60.21 60.22 1.8K
10:07 60.26 60.29 60.26 60.27 6.7K
10:08 60.25 60.29 60.25 60.27 5.9K
10:09 60.27 60.29 60.27 60.28 2.9K
10:10 60.28 60.30 60.28 60.30 4.5K
10:11 60.27 60.27 60.20 60.23 3.4K
10:12 60.26 60.26 60.21 60.22 3.6K
10:13 60.22 60.23 60.21 60.21 8.4K
10:14 60.19 60.19 60.17 60.17 3.0K
10:15 60.20 60.25 60.18 60.18 11.9K
10:16 60.19 60.20 60.17 60.20 5.1K
10:17 60.20 60.31 60.20 60.26 7.7K
10:18 60.26 60.26 60.19 60.25 11.2K
10:19 60.27 60.28 60.26 60.28 3.5K
10:20 60.27 60.34 60.27 60.34 3.4K
10:21 60.30 60.40 60.30 60.40 10.8K
10:22 60.39 60.43 60.39 60.43 6.0K
10:23 60.43 60.43 60.36 60.40 8.9K
10:24 60.43 60.43 60.38 60.38 13.1K
10:25 60.35 60.42 60.35 60.42 10.6K
10:26 60.40 60.44 60.35 60.35 7.2K
10:27 60.35 60.40 60.34 60.39 10.7K
10:28 60.42 60.42 60.36 60.36 11.9K
10:29 60.31 60.31 60.24 60.24 7.1K
10:30 60.26 60.26 60.24 60.24 4.0K
10:31 60.24 60.30 60.24 60.30 4.6K
10:32 60.30 60.36 60.22 60.36 14.1K
10:33 60.35 60.36 60.35 60.36 13.6K
10:34 60.43 60.43 60.35 60.35 7.0K
10:35 60.35 60.39 60.35 60.38 6.9K
10:36 60.39 60.52 60.39 60.52 33.3K
10:37 60.50 60.55 60.50 60.53 13.7K
10:38 60.54 60.54 60.46 60.48 7.4K
10:39 60.48 60.60 60.48 60.60 5.6K
10:40 60.57 60.60 60.57 60.60 8.3K
10:41 60.61 60.62 60.59 60.59 7.9K
10:42 60.57 60.57 60.53 60.53 4.1K
10:43 60.53 60.53 60.48 60.49 4.7K
10:44 60.49 60.49 60.45 60.45 3.1K
10:45 60.45 60.47 60.45 60.46 3.2K
10:46 60.44 60.44 60.44 60.44 1.9K
10:47 60.43 60.44 60.41 60.41 3.4K
10:48 60.45 60.46 60.43 60.44 5.9K
10:49 60.44 60.47 60.42 60.47 4.8K
10:50 60.47 60.47 60.46 60.47 2.1K
10:51 60.48 60.48 60.47 60.47 4.5K
10:52 60.47 60.52 60.47 60.50 4.6K
10:53 60.49 60.50 60.41 60.42 9.2K
10:54 60.43 60.45 60.42 60.43 3.5K
10:55 60.43 60.44 60.41 60.44 3.2K
10:56 60.43 60.46 60.43 60.46 4.1K
10:57 60.43 60.50 60.43 60.47 11.2K
10:58 60.51 60.52 60.48 60.52 5.2K
10:59 60.52 60.52 60.49 60.52 3.8K
11:00 60.51 60.55 60.51 60.54 5.7K
11:01 60.57 60.58 60.55 60.58 7.4K
11:02 60.59 60.59 60.55 60.55 5.6K
11:03 60.56 60.58 60.55 60.58 5.1K
11:04 60.58 60.61 60.58 60.58 5.9K
11:05 60.60 60.60 60.58 60.59 3.5K
11:06 60.59 60.59 60.56 60.56 4.5K
11:07 60.57 60.57 60.50 60.50 8.4K
11:08 60.51 60.60 60.51 60.60 7.1K
11:09 60.63 60.73 60.62 60.73 11.4K
11:10 60.77 60.78 60.75 60.75 6.6K
11:11 60.75 60.80 60.75 60.78 7.0K
11:12 60.78 60.82 60.77 60.77 9.2K
11:13 60.79 60.81 60.79 60.81 6.7K
11:14 60.81 60.81 60.76 60.76 8.8K
11:15 60.79 60.87 60.79 60.85 8.7K
11:16 60.85 60.85 60.82 60.82 4.8K
11:17 60.80 60.80 60.75 60.75 3.0K
11:18 60.72 60.72 60.70 60.70 1.9K
11:19 60.69 60.71 60.69 60.69 5.2K
11:20 60.70 60.71 60.68 60.71 2.9K
11:21 60.71 60.74 60.71 60.74 2.2K
11:22 60.72 60.74 60.71 60.74 4.9K
11:23 60.75 60.78 60.73 60.78 7.2K
11:24 60.80 60.81 60.80 60.81 4.8K
11:25 60.81 60.90 60.81 60.90 9.8K
11:26 60.91 60.91 60.85 60.86 6.7K
11:27 60.86 60.91 60.86 60.89 4.0K
11:28 60.92 60.92 60.91 60.91 5.4K
11:29 60.91 60.98 60.91 60.98 4.1K
11:30 60.97 60.97 60.90 60.90 5.2K
11:31 60.91 60.91 60.87 60.87 3.2K
11:32 60.87 60.87 60.86 60.87 2.8K
11:33 60.91 60.93 60.91 60.91 6.6K
11:34 60.89 60.92 60.89 60.92 5.3K
11:35 60.92 60.93 60.92 60.92 2.6K
11:36 60.92 60.92 60.90 60.91 8.0K
11:37 60.90 60.90 60.83 60.84 4.1K
11:38 60.86 60.87 60.86 60.87 276.5K
11:39 60.86 60.88 60.85 60.88 2.4K
11:40 60.89 60.89 60.87 60.89 5.0K
11:41 60.93 60.96 60.92 60.96 7.7K
11:42 60.95 60.95 60.89 60.89 3.4K
11:43 60.89 60.91 60.89 60.89 2.8K
11:44 60.87 60.88 60.87 60.87 3.2K
11:45 60.89 60.93 60.89 60.92 1.7K
11:46 60.93 60.98 60.93 60.98 9.3K
11:47 60.99 60.99 60.98 60.99 4.0K
11:48 60.96 61.01 60.96 61.01 7.0K
11:49 61.06 61.07 61.04 61.04 11.0K
11:50 61.04 61.09 61.04 61.09 12.2K
11:51 61.09 61.18 61.09 61.18 7.8K
11:52 61.17 61.18 61.15 61.18 5.4K
11:53 61.17 61.20 61.17 61.18 11.5K
11:54 61.15 61.21 61.15 61.21 2.5K
11:55 61.21 61.27 61.21 61.27 15.9K
11:56 61.26 61.30 61.26 61.28 4.2K
11:57 61.28 61.28 61.19 61.25 8.7K
11:58 61.23 61.23 61.18 61.18 5.4K
11:59 61.24 61.26 61.22 61.26 7.2K
12:00 61.22 61.23 61.20 61.21 6.9K
12:01 61.21 61.28 61.21 61.28 5.9K
12:02 61.27 61.27 61.25 61.25 3.7K
12:03 61.23 61.30 61.23 61.30 4.9K
12:04 61.33 61.37 61.33 61.34 9.5K
12:05 61.33 61.35 61.31 61.35 4.4K
12:06 61.32 61.35 61.31 61.31 7.0K
12:07 61.31 61.32 61.26 61.26 5.9K
12:08 61.30 61.38 61.29 61.38 6.4K
12:09 61.35 61.36 61.35 61.35 4.3K
12:10 61.37 61.39 61.37 61.39 4.8K
12:11 61.40 61.41 61.35 61.35 12.6K
12:12 61.35 61.35 61.27 61.30 5.3K
12:13 61.30 61.33 61.30 61.32 8.7K
12:14 61.34 61.34 61.30 61.30 8.1K
12:15 61.29 61.30 61.29 61.30 12.3K
12:16 61.28 61.30 61.28 61.29 6.4K
12:17 61.27 61.30 61.27 61.28 16.0K
12:18 61.30 61.38 61.30 61.38 10.7K
12:19 61.37 61.38 61.33 61.33 10.0K
12:20 61.33 61.38 61.33 61.38 3.8K
12:21 61.38 61.38 61.26 61.26 11.1K
12:22 61.21 61.21 61.20 61.20 6.9K
12:23 61.23 61.26 61.20 61.20 4.0K
12:24 61.17 61.19 61.17 61.19 4.9K
12:25 61.19 61.19 61.16 61.16 2.5K
12:26 61.16 61.17 61.16 61.16 4.1K
12:27 61.16 61.18 61.16 61.18 2.7K
12:28 61.15 61.19 61.15 61.19 4.6K
12:29 61.19 61.20 61.17 61.17 6.2K
12:30 61.19 61.21 61.19 61.21 4.4K
12:31 61.22 61.24 61.20 61.24 6.6K
12:32 61.24 61.26 61.24 61.24 3.3K
12:33 61.25 61.28 61.25 61.27 4.2K
12:34 61.27 61.28 61.24 61.28 8.3K
12:35 61.27 61.27 61.24 61.24 12.4K
12:36 61.26 61.27 61.26 61.27 77.2K
12:37 61.27 61.28 61.26 61.26 7.9K
12:38 61.24 61.24 61.18 61.20 12.0K
12:39 61.19 61.21 61.18 61.21 6.4K
12:40 61.19 61.22 61.16 61.16 12.7K
12:41 61.18 61.21 61.18 61.20 5.1K
12:42 61.20 61.24 61.20 61.21 4.9K
12:43 61.19 61.20 61.18 61.20 4.5K
12:44 61.20 61.20 61.19 61.19 4.6K
12:45 61.20 61.20 61.18 61.18 5.8K
12:46 61.18 61.20 61.15 61.16 9.0K
12:47 61.15 61.15 61.12 61.12 4.2K
12:48 61.13 61.14 61.13 61.14 6.3K
12:49 61.15 61.17 61.15 61.17 3.5K
12:50 61.17 61.22 61.17 61.18 20.5K
12:51 61.18 61.18 61.17 61.18 5.1K
12:52 61.19 61.20 61.19 61.20 3.9K
12:53 61.20 61.22 61.18 61.18 10.1K
12:54 61.19 61.20 61.18 61.18 5.0K
12:55 61.20 61.22 61.20 61.21 3.5K
12:56 61.22 61.22 61.18 61.19 6.3K
12:57 61.14 61.16 61.12 61.16 29.9K
12:58 61.16 61.16 61.13 61.14 16.9K
12:59 61.13 61.13 61.11 61.12 11.7K
13:00 61.09 61.13 61.09 61.12 12.3K
13:01 61.15 61.15 61.10 61.10 9.4K
13:02 61.10 61.10 61.06 61.07 6.3K
13:03 61.05 61.06 61.01 61.01 10.2K
13:04 61.01 61.02 60.97 61.02 13.5K
13:05 61.02 61.03 61.01 61.01 8.6K
13:06 61.01 61.01 60.99 60.99 4.7K
13:07 61.00 61.00 60.92 60.93 38.1K
13:08 60.91 61.00 60.91 61.00 14.9K
13:09 60.96 60.97 60.93 60.93 5.6K
13:10 60.91 60.91 60.83 60.83 6.9K
13:11 60.82 60.82 60.78 60.82 5.5K
13:12 60.82 60.82 60.74 60.75 5.2K
13:13 60.71 60.81 60.71 60.81 9.3K
13:14 60.78 60.78 60.75 60.75 3.4K
13:15 60.76 60.76 60.72 60.72 3.3K
13:16 60.69 60.69 60.66 60.66 4.1K
13:17 60.60 60.60 60.48 60.48 12.7K
13:18 60.43 60.44 60.31 60.31 8.8K
13:19 60.27 60.32 60.24 60.25 25.2K
13:20 60.21 60.38 60.21 60.36 24.4K
13:21 60.27 60.27 60.14 60.14 20.6K
13:22 60.17 60.17 60.09 60.16 10.5K
13:23 60.11 60.11 60.02 60.03 21.0K
13:24 60.10 60.13 59.98 60.13 20.4K
13:25 59.99 59.99 59.88 59.91 23.7K
13:26 60.00 60.00 59.90 59.91 27.6K
13:27 59.76 59.86 59.71 59.86 32.1K
13:28 59.83 59.86 59.71 59.86 24.9K
13:29 59.85 59.90 59.71 59.71 16.7K
13:30 59.70 59.70 59.62 59.63 15.5K
13:31 59.58 59.69 59.52 59.69 30.4K
13:32 59.62 59.72 59.52 59.72 27.1K
13:33 59.73 59.93 59.73 59.93 27.1K
13:34 59.95 60.04 59.95 60.04 30.4K
13:35 60.05 60.05 59.85 59.85 28.1K
13:36 59.81 59.81 59.74 59.77 13.3K
13:37 59.70 59.84 59.68 59.82 22.4K
13:38 59.87 59.87 59.74 59.78 18.8K
13:39 59.82 59.92 59.82 59.92 19.2K
13:40 59.97 60.05 59.97 60.05 15.3K
13:41 60.05 60.05 59.96 60.01 12.7K
13:42 60.01 60.03 59.93 59.93 9.9K
13:43 59.99 60.00 59.95 59.98 8.3K
13:44 59.99 59.99 59.91 59.91 11.9K
13:45 59.90 59.90 59.87 59.87 15.3K
13:46 59.88 59.88 59.82 59.84 9.9K
13:47 59.83 60.04 59.83 60.04 15.2K
13:48 60.03 60.03 59.92 59.97 15.1K
13:49 60.02 60.02 59.94 59.94 7.1K
13:50 59.93 59.96 59.86 59.96 9.5K
13:51 59.94 59.98 59.91 59.96 5.4K
13:52 59.99 59.99 59.94 59.95 8.1K
13:53 59.94 59.94 59.82 59.82 17.2K
13:54 59.82 59.93 59.78 59.93 13.6K
13:55 59.95 59.95 59.85 59.88 13.6K
13:56 59.86 59.89 59.83 59.85 8.8K
13:57 59.91 59.92 59.90 59.90 9.7K
13:58 59.85 59.90 59.85 59.86 21.7K
13:59 59.83 59.83 59.83 59.83 4.2K
14:00 59.86 59.87 59.85 59.86 9.2K
14:01 59.85 59.85 59.76 59.79 10.8K
14:02 59.74 59.79 59.74 59.75 5.0K
14:03 59.76 59.76 59.72 59.74 19.5K
14:04 59.74 59.82 59.74 59.76 18.3K
14:05 59.75 59.76 59.72 59.72 14.2K
14:06 59.72 59.72 59.65 59.66 38.4K
14:07 59.67 59.87 59.67 59.87 11.6K
14:08 59.91 59.91 59.82 59.83 7.8K
14:09 59.86 59.89 59.86 59.89 8.1K
14:10 59.91 59.91 59.87 59.90 6.1K
14:11 59.87 59.87 59.72 59.72 10.8K
14:12 59.67 59.68 59.62 59.62 7.6K
14:13 59.63 59.64 59.63 59.63 4.2K
14:14 59.66 59.70 59.65 59.70 5.7K
14:15 59.70 59.71 59.69 59.69 6.0K
14:16 59.66 59.73 59.65 59.73 10.3K
14:17 59.75 59.75 59.68 59.68 13.7K
14:18 59.66 59.67 59.60 59.60 14.5K
14:19 59.61 59.65 59.61 59.64 5.3K
14:20 59.60 59.60 59.57 59.59 11.8K
14:21 59.55 59.57 59.48 59.48 13.9K
14:22 59.45 59.45 59.43 59.44 12.7K
14:23 59.44 59.51 59.44 59.48 28.0K
14:24 59.53 59.63 59.53 59.61 16.6K
14:25 59.61 59.62 59.59 59.62 8.7K
14:26 59.66 59.73 59.66 59.69 11.8K
14:27 59.72 59.76 59.71 59.72 7.6K
14:28 59.77 59.79 59.70 59.70 8.5K
14:29 59.70 59.76 59.68 59.68 8.6K
14:30 59.70 59.75 59.70 59.70 8.8K
14:31 59.77 59.83 59.76 59.83 35.9K
14:32 59.85 59.93 59.85 59.89 30.4K
14:33 59.87 59.87 59.83 59.86 7.6K
14:34 59.86 59.94 59.86 59.92 6.4K
14:35 59.93 59.93 59.89 59.93 4.9K
14:36 59.95 59.95 59.90 59.94 8.0K
14:37 59.94 59.98 59.94 59.94 5.8K
14:38 59.93 59.94 59.84 59.84 6.9K
14:39 59.84 59.84 59.78 59.78 4.3K
14:40 59.79 59.80 59.77 59.79 3.9K
14:41 59.79 59.81 59.79 59.80 7.9K
14:42 59.82 59.83 59.78 59.80 5.4K
14:43 59.79 59.79 59.77 59.79 5.5K
14:44 59.80 59.81 59.80 59.80 3.4K
14:45 59.80 59.83 59.80 59.83 5.5K
14:46 59.82 59.84 59.79 59.82 5.8K
14:47 59.78 59.79 59.78 59.79 3.8K
14:48 59.76 59.76 59.72 59.72 6.2K
14:49 59.71 59.72 59.69 59.70 7.9K
14:50 59.70 59.72 59.60 59.61 9.0K
14:51 59.59 59.62 59.59 59.60 8.7K
14:52 59.60 59.66 59.60 59.66 14.6K
14:53 59.66 59.66 59.61 59.61 5.3K
14:54 59.60 59.60 59.56 59.56 6.2K
14:55 59.60 59.62 59.59 59.59 7.1K
14:56 59.57 59.58 59.52 59.57 9.8K
14:57 59.53 59.57 59.50 59.57 15.0K
14:58 59.53 59.61 59.53 59.61 8.1K
14:59 59.59 59.63 59.56 59.56 19.6K
15:00 59.56 59.59 59.52 59.56 13.8K
15:01 59.48 59.58 59.48 59.58 8.0K
15:02 59.58 59.61 59.55 59.58 6.3K
15:03 59.64 59.64 59.58 59.61 6.0K
15:04 59.54 59.54 59.52 59.52 12.6K
15:05 59.53 59.53 59.50 59.50 5.1K
15:06 59.50 59.56 59.50 59.56 7.2K
15:07 59.51 59.51 59.34 59.34 16.3K
15:08 59.37 59.37 59.28 59.28 8.9K
15:09 59.26 59.31 59.26 59.26 10.6K
15:10 59.29 59.29 59.16 59.16 8.8K
15:11 59.15 59.16 59.14 59.15 14.4K
15:12 59.15 59.15 59.05 59.05 9.8K
15:13 59.07 59.13 58.98 59.13 43.1K
15:14 59.13 59.21 59.13 59.15 17.0K
15:15 59.15 59.21 59.15 59.19 8.0K
15:16 59.23 59.23 59.16 59.17 9.7K
15:17 59.16 59.17 59.11 59.16 18.8K
15:18 59.19 59.19 59.09 59.11 8.9K
15:19 59.11 59.11 59.04 59.05 13.3K
15:20 59.06 59.10 59.06 59.08 15.1K
15:21 59.07 59.14 59.07 59.13 14.4K
15:22 59.07 59.09 58.97 58.97 11.9K
15:23 58.97 59.06 58.94 59.06 13.7K
15:24 59.07 59.07 59.03 59.03 9.4K
15:25 58.98 58.99 58.96 58.97 8.4K
15:26 58.98 58.98 58.95 58.97 13.9K
15:27 58.96 58.96 58.90 58.90 13.7K
15:28 58.91 59.02 58.91 59.02 10.8K
15:29 58.99 59.04 58.99 58.99 10.7K
15:30 58.99 59.02 58.98 58.99 18.0K
15:31 59.04 59.06 59.02 59.02 32.1K
15:32 59.05 59.19 59.04 59.19 39.0K
15:33 59.19 59.21 59.14 59.21 25.8K
15:34 59.23 59.33 59.23 59.33 15.0K
15:35 59.34 59.34 59.25 59.26 16.4K
15:36 59.28 59.28 59.19 59.19 15.7K
15:37 59.25 59.27 59.23 59.25 22.8K
15:38 59.28 59.30 59.24 59.30 9.3K
15:39 59.29 59.40 59.29 59.40 12.4K
15:40 59.39 59.47 59.39 59.47 17.1K
15:41 59.48 59.54 59.45 59.54 15.4K
15:42 59.54 59.58 59.54 59.57 13.0K
15:43 59.51 59.54 59.46 59.46 15.6K
15:44 59.49 59.58 59.48 59.56 11.8K
15:45 59.55 59.57 59.54 59.56 10.9K
15:46 59.57 59.58 59.54 59.54 15.9K
15:47 59.50 59.57 59.50 59.53 16.7K
15:48 59.57 59.59 59.55 59.58 16.4K
15:49 59.62 59.68 59.61 59.67 21.6K
15:50 59.69 59.73 59.69 59.71 56.6K
15:51 59.66 59.72 59.66 59.72 45.6K
15:52 59.71 59.79 59.70 59.79 18.1K
15:53 59.79 59.79 59.69 59.69 29.0K
15:54 59.66 59.66 59.51 59.51 31.9K
15:55 59.51 59.51 59.39 59.41 55.1K
15:56 59.44 59.44 59.40 59.43 47.1K
15:57 59.39 59.39 59.30 59.34 84.6K
15:58 59.39 59.41 59.35 59.41 100.9K
15:59 59.41 59.41 59.35 59.35 125.4K
16:00 59.32 59.32 59.07 59.25 2,468.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available