Microchip

MCHP
🏛️ usa →
64.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.61 62.12 61.00 61.00 1,003.3K
09:31 61.07 62.22 61.07 61.86 77.4K
09:32 62.10 62.13 61.77 61.90 101.9K
09:33 61.95 62.22 61.86 62.18 61.9K
09:34 62.11 62.15 61.63 61.66 211.2K
09:35 61.64 61.83 61.57 61.63 188.4K
09:36 61.64 61.64 61.37 61.46 95.6K
09:37 61.47 61.62 61.46 61.61 65.9K
09:38 61.62 61.87 61.62 61.71 58.1K
09:39 61.70 61.70 61.63 61.63 114.1K
09:40 61.60 61.65 61.32 61.63 162.3K
09:41 61.61 62.10 61.60 62.05 87.7K
09:42 62.12 62.64 62.04 62.20 310.3K
09:43 62.19 62.54 62.19 62.51 698.2K
09:44 62.50 62.50 62.22 62.34 82.2K
09:45 62.46 62.79 62.40 62.65 113.1K
09:46 62.55 62.62 62.48 62.60 107.8K
09:47 62.60 63.02 62.59 63.02 161.6K
09:48 63.01 63.01 62.20 62.23 90.7K
09:49 62.25 62.26 62.10 62.12 49.3K
09:50 62.15 62.15 62.05 62.12 86.0K
09:51 62.12 62.33 62.11 62.20 39.8K
09:52 62.23 62.23 61.98 61.98 126.9K
09:53 61.95 62.18 61.91 62.17 100.6K
09:54 62.18 62.28 62.14 62.23 47.1K
09:55 62.22 62.55 62.22 62.53 112.7K
09:56 62.53 62.58 62.46 62.54 63.0K
09:57 62.56 62.83 62.56 62.82 77.8K
09:58 62.82 62.82 62.72 62.75 141.8K
09:59 62.75 62.87 62.75 62.83 30.1K
10:00 62.90 63.14 62.90 63.14 63.8K
10:01 63.18 63.52 63.18 63.52 68.9K
10:02 63.54 63.57 63.45 63.56 60.9K
10:03 63.57 63.57 63.31 63.33 111.4K
10:04 63.35 63.52 63.32 63.45 67.1K
10:05 63.46 63.55 63.05 63.05 106.0K
10:06 63.04 63.19 63.04 63.15 44.4K
10:07 63.16 63.21 63.16 63.17 22.5K
10:08 63.12 63.12 63.01 63.01 30.2K
10:09 63.02 63.11 63.00 63.08 36.0K
10:10 63.00 63.07 62.88 62.97 35.5K
10:11 62.99 62.99 62.80 62.80 25.6K
10:12 62.82 62.82 62.71 62.73 61.9K
10:13 62.72 62.77 62.65 62.65 60.1K
10:14 62.66 62.72 62.58 62.65 57.1K
10:15 62.66 62.66 62.55 62.57 67.5K
10:16 62.55 62.62 62.55 62.56 48.9K
10:17 62.56 62.56 62.45 62.45 51.1K
10:18 62.50 62.64 62.50 62.63 38.2K
10:19 62.65 62.78 62.63 62.77 48.7K
10:20 62.80 62.80 62.59 62.68 70.3K
10:21 62.70 62.80 62.68 62.73 112.3K
10:22 62.75 62.75 62.56 62.59 32.4K
10:23 62.57 62.64 62.54 62.64 48.6K
10:24 62.67 62.78 62.65 62.76 63.2K
10:25 62.74 62.76 62.66 62.71 36.5K
10:26 62.69 62.90 62.69 62.85 35.7K
10:27 62.85 63.18 62.85 63.11 60.8K
10:28 63.10 63.12 63.03 63.04 27.5K
10:29 63.00 63.02 62.86 62.86 13.4K
10:30 62.85 62.98 62.85 62.98 45.6K
10:31 62.96 63.10 62.91 63.09 49.4K
10:32 63.06 63.29 63.06 63.28 40.8K
10:33 63.25 63.28 63.10 63.10 21.2K
10:34 63.07 63.11 63.02 63.05 29.8K
10:35 63.07 63.17 63.04 63.17 24.6K
10:36 63.24 63.47 63.22 63.40 39.4K
10:37 63.36 63.66 63.36 63.64 29.1K
10:38 63.65 63.79 63.62 63.78 31.2K
10:39 63.77 63.91 63.77 63.84 40.2K
10:40 63.85 63.85 63.75 63.75 35.9K
10:41 63.66 63.68 63.47 63.53 30.6K
10:42 63.50 63.60 63.48 63.60 38.4K
10:43 63.55 63.61 63.55 63.58 15.0K
10:44 63.60 63.60 63.44 63.49 29.7K
10:45 63.47 63.47 63.34 63.41 21.5K
10:46 63.45 63.47 63.31 63.47 31.9K
10:47 63.47 63.55 63.47 63.53 18.5K
10:48 63.53 63.56 63.42 63.48 35.7K
10:49 63.46 63.58 63.43 63.58 48.6K
10:50 63.56 63.59 63.42 63.48 23.1K
10:51 63.45 63.45 63.03 63.09 69.1K
10:52 63.15 63.15 63.01 63.04 54.6K
10:53 63.04 63.13 63.01 63.13 39.8K
10:54 63.11 63.18 63.08 63.18 45.9K
10:55 63.17 63.42 63.17 63.42 163.2K
10:56 63.46 63.56 63.46 63.53 100.6K
10:57 63.57 63.71 63.57 63.62 47.9K
10:58 63.65 63.73 63.64 63.64 36.6K
10:59 63.66 63.67 63.59 63.61 41.6K
11:00 63.60 63.63 63.49 63.49 60.8K
11:01 63.49 63.49 63.27 63.30 44.3K
11:02 63.31 63.46 63.31 63.44 24.6K
11:03 63.45 63.45 63.34 63.39 35.6K
11:04 63.41 63.43 63.33 63.38 29.2K
11:05 63.35 63.35 63.07 63.07 42.6K
11:06 63.09 63.18 63.09 63.16 48.5K
11:07 63.15 63.21 63.10 63.10 54.6K
11:08 63.10 63.22 63.06 63.17 42.3K
11:09 63.20 63.29 63.18 63.20 39.9K
11:10 63.28 63.34 63.25 63.30 47.1K
11:11 63.30 63.32 63.13 63.13 32.1K
11:12 63.05 63.05 62.92 62.92 25.6K
11:13 62.92 62.93 62.84 62.90 45.9K
11:14 62.89 62.91 62.81 62.88 35.4K
11:15 62.88 62.90 62.86 62.86 36.9K
11:16 62.84 62.84 62.72 62.77 54.5K
11:17 62.78 62.89 62.78 62.89 29.7K
11:18 62.92 63.01 62.89 62.89 35.5K
11:19 62.89 62.89 62.76 62.79 17.5K
11:20 62.83 62.87 62.79 62.83 33.9K
11:21 62.91 62.94 62.89 62.94 39.0K
11:22 62.95 62.98 62.86 62.98 26.3K
11:23 63.01 63.08 62.97 62.97 20.5K
11:24 62.99 63.08 62.98 63.02 44.1K
11:25 63.02 63.18 63.02 63.18 42.2K
11:26 63.17 63.17 62.94 62.99 41.2K
11:27 62.97 63.02 62.97 63.01 18.9K
11:28 63.03 63.04 62.98 63.03 24.2K
11:29 63.08 63.25 63.08 63.16 21.9K
11:30 63.18 63.27 63.13 63.14 32.4K
11:31 63.16 63.19 63.06 63.19 26.5K
11:32 63.17 63.21 63.01 63.04 32.2K
11:33 63.08 63.09 63.05 63.08 15.8K
11:34 63.08 63.09 62.96 63.09 24.1K
11:35 63.09 63.09 62.97 63.03 79.4K
11:36 63.02 63.12 62.99 63.11 28.2K
11:37 63.12 63.14 62.96 62.96 59.1K
11:38 62.92 62.98 62.85 62.91 95.3K
11:39 62.90 63.10 62.90 63.03 68.6K
11:40 63.04 63.13 63.03 63.07 24.1K
11:41 63.07 63.13 63.00 63.01 18.0K
11:42 63.02 63.05 62.93 62.97 23.2K
11:43 62.99 63.06 62.99 63.05 38.6K
11:44 63.09 63.12 62.91 62.91 67.7K
11:45 62.88 62.95 62.82 62.91 36.0K
11:46 62.94 62.95 62.87 62.87 30.1K
11:47 62.85 62.94 62.83 62.83 56.0K
11:48 62.80 62.83 62.80 62.80 35.0K
11:49 62.82 62.82 62.75 62.75 17.9K
11:50 62.74 62.76 62.68 62.74 54.9K
11:51 62.75 62.75 62.65 62.67 30.9K
11:52 62.73 62.77 62.68 62.77 20.5K
11:53 62.79 62.97 62.78 62.97 19.3K
11:54 62.97 62.97 62.88 62.88 16.9K
11:55 62.87 62.87 62.80 62.82 30.0K
11:56 62.82 62.93 62.81 62.93 24.8K
11:57 62.91 62.98 62.90 62.90 49.5K
11:58 62.91 62.92 62.86 62.88 20.7K
11:59 62.87 62.97 62.87 62.97 22.4K
12:00 62.97 62.97 62.92 62.92 32.2K
12:01 62.93 63.01 62.92 62.96 68.1K
12:02 62.93 62.98 62.89 62.89 24.1K
12:03 62.92 62.99 62.92 62.96 11.5K
12:04 62.95 62.95 62.87 62.87 30.6K
12:05 62.83 62.94 62.82 62.94 50.6K
12:06 62.94 62.94 62.89 62.90 13.1K
12:07 62.91 62.93 62.87 62.92 17.5K
12:08 62.92 62.99 62.92 62.94 23.3K
12:09 62.92 63.04 62.92 63.04 43.5K
12:10 63.02 63.02 62.79 62.84 26.1K
12:11 62.84 62.87 62.83 62.83 14.1K
12:12 62.88 62.89 62.87 62.88 9.4K
12:13 62.84 62.84 62.73 62.76 21.0K
12:14 62.76 62.82 62.73 62.76 29.3K
12:15 62.74 62.79 62.72 62.79 31.8K
12:16 62.79 62.84 62.78 62.82 12.1K
12:17 62.82 62.86 62.81 62.86 15.7K
12:18 62.86 62.89 62.84 62.84 14.9K
12:19 62.88 62.88 62.84 62.87 12.1K
12:20 62.84 62.90 62.82 62.90 19.8K
12:21 62.89 62.92 62.81 62.81 21.8K
12:22 62.81 62.84 62.79 62.84 14.8K
12:23 62.84 62.85 62.84 62.85 8.0K
12:24 62.85 62.86 62.85 62.85 11.9K
12:25 62.85 62.85 62.81 62.81 17.1K
12:26 62.82 62.82 62.68 62.68 23.8K
12:27 62.68 62.74 62.68 62.72 11.1K
12:28 62.72 62.75 62.71 62.71 52.2K
12:29 62.71 62.77 62.69 62.77 16.1K
12:30 62.76 62.76 62.69 62.72 14.4K
12:31 62.71 62.73 62.69 62.70 16.6K
12:32 62.70 62.75 62.67 62.75 15.5K
12:33 62.73 62.73 62.69 62.71 16.7K
12:34 62.70 62.70 62.67 62.69 13.6K
12:35 62.68 62.70 62.66 62.66 12.6K
12:36 62.65 62.68 62.62 62.62 13.3K
12:37 62.64 62.71 62.61 62.61 48.2K
12:38 62.59 62.59 62.53 62.56 12.3K
12:39 62.58 62.59 62.53 62.57 18.0K
12:40 62.58 62.64 62.57 62.61 21.2K
12:41 62.61 62.62 62.59 62.60 13.5K
12:42 62.59 62.59 62.55 62.55 9.6K
12:43 62.54 62.54 62.42 62.43 19.1K
12:44 62.43 62.43 62.39 62.39 56.7K
12:45 62.39 62.44 62.29 62.29 22.5K
12:46 62.31 62.40 62.31 62.33 28.3K
12:47 62.32 62.32 62.23 62.25 16.3K
12:48 62.24 62.24 62.12 62.13 31.2K
12:49 62.14 62.14 62.12 62.12 28.3K
12:50 62.11 62.13 62.08 62.13 58.4K
12:51 62.13 62.19 62.12 62.19 34.6K
12:52 62.18 62.26 62.11 62.26 23.5K
12:53 62.27 62.32 62.27 62.31 16.2K
12:54 62.27 62.27 62.18 62.20 10.9K
12:55 62.18 62.21 62.16 62.18 10.8K
12:56 62.22 62.27 62.22 62.26 13.6K
12:57 62.26 62.28 62.22 62.27 17.0K
12:58 62.25 62.27 62.23 62.26 13.7K
12:59 62.24 62.36 62.24 62.36 42.4K
13:00 62.36 62.46 62.36 62.44 28.2K
13:01 62.43 62.43 62.31 62.32 15.4K
13:02 62.30 62.38 62.30 62.35 524.3K
13:03 62.35 62.42 62.35 62.37 15.4K
13:04 62.40 62.41 62.35 62.35 13.3K
13:05 62.35 62.36 62.30 62.32 10.7K
13:06 62.32 62.37 62.32 62.32 10.6K
13:07 62.32 62.32 62.28 62.29 8.0K
13:08 62.29 62.32 62.29 62.30 17.5K
13:09 62.28 62.35 62.28 62.35 19.0K
13:10 62.36 62.37 62.34 62.36 10.1K
13:11 62.35 62.35 62.35 62.35 10.9K
13:12 62.33 62.35 62.30 62.35 15.3K
13:13 62.33 62.34 62.31 62.32 41.9K
13:14 62.33 62.35 62.31 62.35 25.6K
13:15 62.35 62.50 62.34 62.46 71.5K
13:16 62.47 62.47 62.44 62.46 12.5K
13:17 62.45 62.47 62.42 62.47 9.7K
13:18 62.47 62.48 62.45 62.45 10.9K
13:19 62.44 62.44 62.41 62.44 12.1K
13:20 62.44 62.48 62.44 62.46 9.1K
13:21 62.47 62.50 62.46 62.49 11.3K
13:22 62.47 62.54 62.47 62.52 17.4K
13:23 62.53 62.56 62.48 62.54 40.5K
13:24 62.54 62.58 62.40 62.40 20.3K
13:25 62.41 62.44 62.37 62.37 19.6K
13:26 62.35 62.40 62.33 62.37 21.7K
13:27 62.37 62.37 62.28 62.28 14.1K
13:28 62.28 62.38 62.27 62.38 12.6K
13:29 62.39 62.41 62.36 62.37 15.7K
13:30 62.53 62.69 62.53 62.65 187.7K
13:31 62.64 62.65 62.59 62.63 22.2K
13:32 62.63 62.68 62.60 62.61 16.7K
13:33 62.62 62.74 62.61 62.74 27.5K
13:34 62.74 62.82 62.74 62.76 23.8K
13:35 62.76 62.81 62.74 62.74 18.8K
13:36 62.73 62.76 62.72 62.73 13.9K
13:37 62.73 62.74 62.54 62.54 38.2K
13:38 62.53 62.57 62.53 62.54 17.6K
13:39 62.64 62.65 62.58 62.61 55.0K
13:40 62.61 62.74 62.61 62.74 41.2K
13:41 62.77 62.81 62.76 62.81 27.3K
13:42 62.81 62.82 62.79 62.79 12.9K
13:43 62.78 62.78 62.73 62.75 19.5K
13:44 62.75 62.80 62.75 62.77 13.9K
13:45 62.76 62.78 62.76 62.77 8.9K
13:46 62.77 62.78 62.70 62.71 18.4K
13:47 62.70 62.74 62.70 62.74 9.5K
13:48 62.73 62.74 62.70 62.74 9.2K
13:49 62.74 62.85 62.74 62.79 21.8K
13:50 62.79 62.82 62.76 62.82 14.7K
13:51 62.80 62.85 62.80 62.84 12.0K
13:52 62.84 62.85 62.80 62.82 15.4K
13:53 62.82 62.82 62.77 62.78 14.7K
13:54 62.78 62.79 62.75 62.79 10.7K
13:55 62.77 62.80 62.65 62.65 80.2K
13:56 62.65 62.68 62.65 62.66 21.3K
13:57 62.67 62.69 62.64 62.64 20.6K
13:58 62.64 62.68 62.64 62.68 15.1K
13:59 62.68 62.70 62.66 62.68 12.2K
14:00 62.68 62.75 62.59 62.59 44.0K
14:01 62.58 62.59 62.56 62.56 22.7K
14:02 62.56 62.61 62.56 62.61 32.8K
14:03 62.58 62.64 62.58 62.64 23.5K
14:04 62.65 62.65 62.61 62.63 12.1K
14:05 62.63 62.72 62.63 62.72 12.0K
14:06 62.70 62.83 62.68 62.83 13.5K
14:07 62.81 62.98 62.81 62.98 23.1K
14:08 62.98 63.12 62.98 63.07 21.9K
14:09 63.09 63.10 62.95 62.98 57.3K
14:10 62.92 62.95 62.85 62.95 81.8K
14:11 62.94 62.94 62.83 62.84 16.7K
14:12 62.83 62.89 62.83 62.84 77.5K
14:13 62.85 62.89 62.83 62.83 36.5K
14:14 62.85 62.87 62.80 62.80 24.9K
14:15 62.79 62.82 62.79 62.81 12.9K
14:16 62.80 62.80 62.80 62.80 6.8K
14:17 62.82 62.82 62.77 62.78 10.9K
14:18 62.77 62.79 62.75 62.78 10.7K
14:19 62.78 62.80 62.76 62.80 13.3K
14:20 62.80 62.81 62.77 62.77 12.1K
14:21 62.76 62.80 62.74 62.80 9.0K
14:22 62.79 62.87 62.78 62.86 18.6K
14:23 62.86 62.97 62.86 62.96 28.7K
14:24 62.98 62.98 62.91 62.91 24.0K
14:25 62.89 62.91 62.84 62.84 26.4K
14:26 62.84 62.88 62.78 62.88 160.1K
14:27 62.90 62.91 62.88 62.91 10.9K
14:28 62.90 62.90 62.86 62.89 10.9K
14:29 62.88 62.88 62.84 62.86 13.5K
14:30 62.87 62.87 62.83 62.85 10.7K
14:31 62.84 62.88 62.84 62.86 17.7K
14:32 62.89 62.91 62.87 62.91 17.8K
14:33 62.90 63.00 62.90 62.92 27.2K
14:34 62.92 62.92 62.90 62.90 10.2K
14:35 62.90 62.90 62.85 62.86 15.4K
14:36 62.87 62.88 62.85 62.86 15.9K
14:37 62.87 62.87 62.84 62.85 12.1K
14:38 62.84 62.90 62.84 62.85 19.0K
14:39 62.85 62.85 62.82 62.83 9.8K
14:40 62.85 62.85 62.82 62.83 15.7K
14:41 62.83 62.83 62.72 62.72 12.8K
14:42 62.72 62.75 62.70 62.74 18.5K
14:43 62.75 62.84 62.75 62.84 23.6K
14:44 62.84 62.89 62.83 62.89 18.5K
14:45 62.90 62.95 62.90 62.95 15.4K
14:46 62.95 62.96 62.93 62.95 15.7K
14:47 62.95 62.96 62.93 62.93 12.6K
14:48 62.93 62.99 62.93 62.98 15.9K
14:49 62.97 62.99 62.95 62.98 16.0K
14:50 62.96 62.97 62.92 62.93 18.1K
14:51 62.92 62.99 62.92 62.95 12.1K
14:52 62.94 63.00 62.94 63.00 16.1K
14:53 62.94 62.98 62.94 62.96 25.5K
14:54 62.98 63.06 62.98 63.04 78.4K
14:55 63.04 63.04 62.97 62.97 38.1K
14:56 62.96 63.09 62.96 63.08 32.3K
14:57 63.08 63.09 63.01 63.04 41.9K
14:58 63.05 63.05 63.00 63.03 33.7K
14:59 63.03 63.04 62.99 63.01 24.5K
15:00 62.98 63.01 62.94 63.01 32.1K
15:01 63.01 63.01 62.83 62.87 36.7K
15:02 62.87 62.94 62.87 62.91 19.3K
15:03 62.91 62.94 62.91 62.93 24.9K
15:04 62.94 62.94 62.87 62.90 14.9K
15:05 62.87 62.87 62.82 62.82 16.5K
15:06 62.81 62.84 62.79 62.84 31.4K
15:07 62.84 62.85 62.80 62.80 20.4K
15:08 62.81 62.82 62.75 62.75 20.2K
15:09 62.75 62.78 62.72 62.78 15.0K
15:10 62.77 62.78 62.66 62.67 31.6K
15:11 62.68 62.70 62.63 62.63 22.6K
15:12 62.63 62.65 62.59 62.62 19.7K
15:13 62.61 62.62 62.49 62.51 21.5K
15:14 62.51 62.54 62.50 62.50 18.4K
15:15 62.49 62.49 62.45 62.45 20.3K
15:16 62.45 62.48 62.44 62.44 20.0K
15:17 62.43 62.43 62.30 62.34 27.1K
15:18 62.33 62.34 62.32 62.33 20.7K
15:19 62.33 62.33 62.28 62.29 18.7K
15:20 62.28 62.48 62.24 62.42 114.9K
15:21 62.42 62.43 62.26 62.26 31.5K
15:22 62.25 62.29 62.19 62.19 31.6K
15:23 62.19 62.24 62.15 62.16 37.0K
15:24 62.16 62.20 62.12 62.14 47.2K
15:25 62.15 62.19 62.14 62.14 31.6K
15:26 62.15 62.16 62.12 62.12 33.5K
15:27 62.12 62.12 62.05 62.07 26.5K
15:28 62.08 62.09 62.05 62.05 29.1K
15:29 62.05 62.17 62.05 62.05 77.7K
15:30 62.05 62.21 62.05 62.21 48.5K
15:31 62.21 62.26 62.20 62.20 43.5K
15:32 62.20 62.23 62.17 62.23 34.3K
15:33 62.21 62.22 62.14 62.14 28.4K
15:34 62.15 62.16 62.13 62.13 44.6K
15:35 62.13 62.13 62.06 62.08 24.0K
15:36 62.08 62.15 62.08 62.13 33.7K
15:37 62.15 62.25 62.15 62.25 30.2K
15:38 62.33 62.39 62.33 62.38 46.7K
15:39 62.37 62.37 62.26 62.26 37.7K
15:40 62.25 62.32 62.20 62.32 57.0K
15:41 62.28 62.28 62.16 62.17 50.6K
15:42 62.09 62.17 62.08 62.09 55.5K
15:43 62.07 62.07 61.93 61.95 56.1K
15:44 61.95 62.02 61.89 61.94 50.6K
15:45 61.96 61.96 61.82 61.82 55.4K
15:46 61.85 61.85 61.79 61.79 51.0K
15:47 61.79 61.88 61.77 61.85 50.6K
15:48 61.86 61.91 61.83 61.90 54.9K
15:49 61.89 61.92 61.85 61.90 67.9K
15:50 62.01 62.12 61.93 62.02 132.6K
15:51 62.00 62.00 61.77 61.77 156.9K
15:52 61.76 61.78 61.68 61.77 113.9K
15:53 61.78 61.94 61.78 61.93 98.4K
15:54 61.89 62.00 61.88 62.00 127.0K
15:55 61.98 61.99 61.82 61.82 151.4K
15:56 61.80 61.80 61.72 61.72 154.1K
15:57 61.71 61.82 61.69 61.82 226.7K
15:58 61.83 61.89 61.81 61.84 248.6K
15:59 61.83 61.88 61.83 61.87 2,319.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available