Microchip

MCHP
🏛️ usa →
64.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.94 62.15 61.94 62.04 1,238.7K
09:31 62.14 62.52 62.14 62.45 21.3K
09:32 62.39 62.47 62.15 62.44 21.4K
09:33 62.44 62.50 62.27 62.37 19.7K
09:34 62.33 62.46 62.31 62.45 20.0K
09:35 62.47 62.56 62.41 62.55 12.7K
09:36 62.56 62.59 62.44 62.59 9.0K
09:37 62.58 62.65 62.56 62.56 13.3K
09:38 62.58 62.67 62.57 62.57 18.8K
09:39 62.61 62.61 62.55 62.61 10.2K
09:40 62.53 62.60 62.47 62.47 15.5K
09:41 62.52 62.52 62.33 62.33 16.2K
09:42 62.29 62.32 62.27 62.32 12.2K
09:43 62.30 62.34 62.24 62.26 10.9K
09:44 62.29 62.29 62.14 62.17 8.1K
09:45 62.17 62.34 62.17 62.32 25.6K
09:46 62.29 62.44 62.28 62.44 15.8K
09:47 62.44 62.60 62.43 62.53 20.1K
09:48 62.54 62.54 62.42 62.46 14.5K
09:49 62.47 62.58 62.37 62.57 21.4K
09:50 62.57 62.57 62.49 62.52 21.3K
09:51 62.49 62.55 62.47 62.50 10.6K
09:52 62.46 62.57 62.43 62.57 11.5K
09:53 62.58 62.59 62.45 62.47 15.0K
09:54 62.49 62.54 62.48 62.51 7.1K
09:55 62.54 62.75 62.54 62.75 16.1K
09:56 62.68 62.81 62.61 62.81 34.2K
09:57 62.86 62.88 62.85 62.87 24.7K
09:58 62.73 62.75 62.69 62.69 28.8K
09:59 62.65 62.77 62.65 62.77 17.1K
10:00 62.75 62.79 62.50 62.50 33.2K
10:01 62.55 62.55 62.39 62.45 22.5K
10:02 62.49 62.55 62.47 62.53 19.0K
10:03 62.52 62.52 62.44 62.47 9.7K
10:04 62.43 62.43 62.26 62.28 25.1K
10:05 62.31 62.42 62.31 62.39 20.2K
10:06 62.36 62.36 62.23 62.27 27.5K
10:07 62.29 62.41 62.29 62.39 16.7K
10:08 62.36 62.41 62.32 62.32 25.4K
10:09 62.33 62.37 62.30 62.31 16.4K
10:10 62.32 62.38 62.16 62.23 45.3K
10:11 62.18 62.22 62.11 62.18 26.2K
10:12 62.20 62.20 62.03 62.05 20.7K
10:13 62.08 62.15 62.07 62.14 34.1K
10:14 62.15 62.15 62.01 62.07 26.5K
10:15 62.07 62.07 61.95 61.96 33.8K
10:16 61.92 61.94 61.80 61.83 26.5K
10:17 61.82 61.82 61.71 61.72 26.8K
10:18 61.72 61.72 61.65 61.65 18.8K
10:19 61.64 61.74 61.64 61.74 35.0K
10:20 61.74 61.82 61.68 61.68 19.7K
10:21 61.67 61.78 61.67 61.76 27.0K
10:22 61.76 61.79 61.70 61.79 24.9K
10:23 61.80 61.80 61.66 61.67 17.1K
10:24 61.67 61.67 61.55 61.56 18.8K
10:25 61.56 61.64 61.50 61.60 14.9K
10:26 61.60 61.61 61.58 61.59 7.9K
10:27 61.57 61.62 61.54 61.62 23.0K
10:28 61.62 61.68 61.61 61.68 12.0K
10:29 61.69 61.75 61.67 61.70 18.3K
10:30 61.68 61.73 61.64 61.64 22.1K
10:31 61.65 61.72 61.65 61.69 26.3K
10:32 61.68 61.68 61.54 61.62 41.8K
10:33 61.61 61.64 61.59 61.59 43.0K
10:34 61.59 61.67 61.59 61.65 10.7K
10:35 61.66 61.66 61.56 61.58 10.1K
10:36 61.54 61.57 61.52 61.57 15.1K
10:37 61.58 61.63 61.57 61.61 6.7K
10:38 61.61 61.61 61.56 61.57 16.0K
10:39 61.55 61.55 61.48 61.48 14.2K
10:40 61.48 61.56 61.48 61.53 12.8K
10:41 61.53 61.53 61.48 61.50 14.0K
10:42 61.52 61.52 61.46 61.50 13.4K
10:43 61.50 61.54 61.50 61.53 16.0K
10:44 61.50 61.55 61.50 61.50 10.8K
10:45 61.52 61.52 61.45 61.47 6.4K
10:46 61.48 61.52 61.48 61.50 12.2K
10:47 61.51 61.54 61.46 61.47 13.1K
10:48 61.46 61.46 61.44 61.46 8.6K
10:49 61.46 61.54 61.45 61.50 15.6K
10:50 61.55 61.63 61.55 61.62 6.3K
10:51 61.57 61.57 61.54 61.54 7.3K
10:52 61.55 61.55 61.46 61.48 9.0K
10:53 61.46 61.48 61.43 61.45 8.1K
10:54 61.45 61.48 61.44 61.48 9.0K
10:55 61.48 61.51 61.47 61.50 9.4K
10:56 61.50 61.51 61.45 61.46 14.2K
10:57 61.47 61.50 61.47 61.50 7.4K
10:58 61.50 61.58 61.47 61.58 11.9K
10:59 61.58 61.62 61.57 61.60 9.4K
11:00 61.59 61.63 61.59 61.61 9.2K
11:01 61.69 61.70 61.67 61.69 15.5K
11:02 61.75 61.75 61.70 61.73 4.6K
11:03 61.73 61.79 61.73 61.78 11.4K
11:04 61.73 61.75 61.73 61.74 4.6K
11:05 61.74 61.78 61.74 61.78 8.1K
11:06 61.79 61.79 61.75 61.75 6.7K
11:07 61.73 61.73 61.66 61.66 6.3K
11:08 61.65 61.74 61.61 61.71 17.9K
11:09 61.71 61.72 61.69 61.72 5.3K
11:10 61.72 61.72 61.71 61.72 11.0K
11:11 61.72 61.76 61.71 61.76 13.3K
11:12 61.76 61.76 61.72 61.74 10.4K
11:13 61.73 61.80 61.73 61.80 14.6K
11:14 61.79 61.87 61.79 61.87 12.8K
11:15 61.84 61.88 61.79 61.80 21.3K
11:16 61.83 61.84 61.78 61.84 46.0K
11:17 61.91 61.96 61.86 61.96 64.7K
11:18 61.93 61.95 61.89 61.90 12.5K
11:19 61.93 61.95 61.90 61.94 21.5K
11:20 61.96 61.96 61.89 61.95 14.1K
11:21 61.94 61.94 61.81 61.81 17.6K
11:22 61.79 61.85 61.77 61.77 20.9K
11:23 61.77 61.79 61.76 61.76 11.7K
11:24 61.72 61.75 61.69 61.74 14.0K
11:25 61.73 61.78 61.72 61.78 19.2K
11:26 61.75 61.81 61.75 61.78 9.2K
11:27 61.77 61.79 61.75 61.77 27.3K
11:28 61.74 61.74 61.67 61.67 16.1K
11:29 61.67 61.70 61.62 61.63 15.0K
11:30 61.63 61.64 61.56 61.56 16.1K
11:31 61.57 61.63 61.57 61.61 11.2K
11:32 61.59 61.61 61.56 61.57 10.3K
11:33 61.53 61.56 61.51 61.56 13.2K
11:34 61.63 61.65 61.59 61.61 67.7K
11:35 61.62 61.66 61.59 61.61 8.7K
11:36 61.60 61.62 61.56 61.56 6.1K
11:37 61.56 61.62 61.56 61.60 7.0K
11:38 61.59 61.65 61.58 61.58 8.3K
11:39 61.58 61.59 61.54 61.55 16.3K
11:40 61.51 61.53 61.50 61.53 6.0K
11:41 61.52 61.52 61.44 61.45 12.6K
11:42 61.45 61.49 61.45 61.49 5.4K
11:43 61.46 61.56 61.45 61.45 21.0K
11:44 61.46 61.54 61.46 61.50 12.3K
11:45 61.49 61.51 61.42 61.42 10.7K
11:46 61.43 61.48 61.38 61.39 14.3K
11:47 61.39 61.44 61.38 61.39 9.2K
11:48 61.38 61.39 61.36 61.39 3.8K
11:49 61.38 61.43 61.38 61.43 6.1K
11:50 61.43 61.44 61.37 61.37 7.7K
11:51 61.33 61.39 61.33 61.39 8.6K
11:52 61.41 61.41 61.37 61.41 5.4K
11:53 61.41 61.41 61.39 61.41 5.7K
11:54 61.40 61.43 61.40 61.43 4.4K
11:55 61.39 61.41 61.39 61.41 4.8K
11:56 61.37 61.39 61.35 61.38 5.4K
11:57 61.36 61.37 61.36 61.37 3.3K
11:58 61.36 61.39 61.34 61.39 11.4K
11:59 61.40 61.43 61.40 61.43 7.3K
12:00 61.45 61.46 61.43 61.43 7.8K
12:01 61.44 61.70 61.40 61.70 72.7K
12:02 61.65 61.65 61.52 61.53 20.8K
12:03 61.48 61.53 61.48 61.52 14.1K
12:04 61.54 61.54 61.50 61.50 6.9K
12:05 61.48 61.50 61.47 61.50 12.3K
12:06 61.50 61.52 61.48 61.52 11.1K
12:07 61.51 61.57 61.51 61.56 11.4K
12:08 61.56 61.60 61.56 61.59 10.3K
12:09 61.62 61.64 61.56 61.57 22.1K
12:10 61.56 61.56 61.52 61.55 33.2K
12:11 61.55 61.55 61.50 61.51 19.8K
12:12 61.51 61.51 61.45 61.45 8.2K
12:13 61.45 61.46 61.43 61.46 10.0K
12:14 61.46 61.50 61.44 61.49 7.3K
12:15 61.49 61.49 61.45 61.45 7.5K
12:16 61.41 61.41 61.38 61.38 5.0K
12:17 61.37 61.37 61.30 61.30 9.7K
12:18 61.30 61.30 61.26 61.26 8.5K
12:19 61.28 61.29 61.26 61.27 14.5K
12:20 61.27 61.30 61.26 61.29 12.4K
12:21 61.30 61.33 61.30 61.31 7.8K
12:22 61.31 61.47 61.31 61.45 44.4K
12:23 61.43 61.47 61.43 61.46 14.8K
12:24 61.47 61.52 61.47 61.52 6.2K
12:25 61.51 61.51 61.48 61.49 6.1K
12:26 61.47 61.49 61.43 61.47 8.8K
12:27 61.43 61.44 61.41 61.44 7.6K
12:28 61.43 61.46 61.43 61.44 4.0K
12:29 61.44 61.45 61.38 61.40 11.2K
12:30 61.42 61.42 61.40 61.41 7.2K
12:31 61.39 61.43 61.39 61.41 5.0K
12:32 61.39 61.40 61.37 61.38 9.0K
12:33 61.37 61.40 61.36 61.37 5.2K
12:34 61.36 61.36 61.31 61.33 7.3K
12:35 61.34 61.38 61.34 61.38 8.4K
12:36 61.34 61.36 61.25 61.25 16.8K
12:37 61.25 61.28 61.24 61.28 8.1K
12:38 61.28 61.30 61.27 61.30 7.5K
12:39 61.29 61.30 61.26 61.26 10.0K
12:40 61.27 61.28 61.25 61.28 6.2K
12:41 61.26 61.30 61.26 61.29 8.1K
12:42 61.29 61.29 61.24 61.27 12.9K
12:43 61.25 61.27 61.25 61.26 6.5K
12:44 61.23 61.23 61.20 61.21 11.6K
12:45 61.21 61.26 61.21 61.23 10.8K
12:46 61.23 61.28 61.21 61.28 10.1K
12:47 61.29 61.31 61.28 61.30 8.7K
12:48 61.29 61.31 61.29 61.30 6.3K
12:49 61.30 61.31 61.29 61.31 6.0K
12:50 61.31 61.37 61.31 61.37 7.2K
12:51 61.39 61.43 61.39 61.42 6.6K
12:52 61.42 61.42 61.40 61.42 5.6K
12:53 61.41 61.41 61.38 61.39 4.7K
12:54 61.37 61.38 61.35 61.36 4.0K
12:55 61.34 61.35 61.31 61.35 5.9K
12:56 61.34 61.34 61.29 61.32 5.5K
12:57 61.32 61.34 61.31 61.31 7.0K
12:58 61.31 61.34 61.28 61.29 3.6K
12:59 61.27 61.28 61.26 61.26 3.8K
13:00 61.25 61.34 61.25 61.34 8.1K
13:01 61.35 61.35 61.32 61.32 5.0K
13:02 61.35 61.41 61.35 61.41 8.0K
13:03 61.42 61.45 61.42 61.45 4.3K
13:04 61.43 61.47 61.43 61.47 3.4K
13:05 61.48 61.48 61.45 61.48 4.6K
13:06 61.45 61.46 61.45 61.46 2.5K
13:07 61.46 61.48 61.46 61.48 5.4K
13:08 61.47 61.49 61.46 61.49 22.4K
13:09 61.50 61.50 61.47 61.50 7.7K
13:10 61.50 61.52 61.50 61.52 3.8K
13:11 61.52 61.52 61.46 61.46 5.4K
13:12 61.47 61.50 61.47 61.50 4.9K
13:13 61.50 61.51 61.49 61.49 3.1K
13:14 61.49 61.49 61.46 61.47 5.8K
13:15 61.47 61.47 61.43 61.43 12.3K
13:16 61.43 61.44 61.42 61.42 5.6K
13:17 61.42 61.42 61.39 61.40 7.1K
13:18 61.39 61.41 61.38 61.38 5.1K
13:19 61.39 61.42 61.39 61.39 5.8K
13:20 61.38 61.39 61.37 61.38 4.6K
13:21 61.38 61.41 61.37 61.37 6.4K
13:22 61.37 61.38 61.36 61.36 5.9K
13:23 61.35 61.38 61.34 61.38 9.9K
13:24 61.38 61.41 61.38 61.41 5.7K
13:25 61.43 61.43 61.41 61.41 2.2K
13:26 61.42 61.43 61.38 61.38 5.1K
13:27 61.41 61.43 61.41 61.43 6.3K
13:28 61.43 61.43 61.40 61.40 2.5K
13:29 61.42 61.42 61.40 61.40 4.8K
13:30 61.40 61.44 61.39 61.44 8.1K
13:31 61.42 61.44 61.42 61.44 5.4K
13:32 61.43 61.44 61.43 61.44 5.9K
13:33 61.43 61.43 61.34 61.34 8.6K
13:34 61.38 61.39 61.35 61.35 11.3K
13:35 61.35 61.41 61.35 61.39 10.2K
13:36 61.40 61.40 61.32 61.33 4.1K
13:37 61.35 61.35 61.25 61.25 9.5K
13:38 61.25 61.26 61.21 61.21 4.8K
13:39 61.21 61.24 61.21 61.24 6.6K
13:40 61.24 61.24 61.17 61.20 8.3K
13:41 61.20 61.22 61.19 61.20 9.1K
13:42 61.22 61.22 61.17 61.17 5.8K
13:43 61.18 61.19 61.17 61.17 5.9K
13:44 61.16 61.22 61.16 61.22 11.4K
13:45 61.22 61.22 61.17 61.17 4.1K
13:46 61.17 61.17 61.13 61.13 3.9K
13:47 61.13 61.21 61.13 61.21 10.0K
13:48 61.21 61.24 61.21 61.22 7.2K
13:49 61.22 61.25 61.22 61.25 4.6K
13:50 61.24 61.28 61.23 61.24 8.8K
13:51 61.23 61.25 61.23 61.25 3.4K
13:52 61.24 61.26 61.18 61.18 5.4K
13:53 61.15 61.18 61.14 61.18 5.5K
13:54 61.18 61.25 61.18 61.25 6.0K
13:55 61.25 61.30 61.25 61.26 7.8K
13:56 61.25 61.26 61.24 61.24 3.0K
13:57 61.24 61.24 61.22 61.24 6.1K
13:58 61.23 61.23 61.21 61.23 5.5K
13:59 61.23 61.31 61.23 61.31 7.8K
14:00 61.32 61.34 61.25 61.25 23.8K
14:01 61.20 61.22 61.14 61.19 12.8K
14:02 61.19 61.21 61.19 61.21 6.6K
14:03 61.17 61.18 61.15 61.15 5.1K
14:04 61.14 61.17 61.14 61.17 7.8K
14:05 61.17 61.17 61.05 61.05 11.8K
14:06 61.05 61.12 61.05 61.12 8.5K
14:07 61.12 61.15 61.12 61.15 3.3K
14:08 61.15 61.15 61.12 61.12 5.0K
14:09 61.10 61.12 61.10 61.12 7.6K
14:10 61.13 61.13 61.10 61.10 5.2K
14:11 61.09 61.14 61.09 61.14 7.7K
14:12 61.14 61.17 61.13 61.17 7.1K
14:13 61.16 61.18 61.16 61.16 3.7K
14:14 61.16 61.17 61.14 61.17 8.0K
14:15 61.17 61.20 61.17 61.18 6.9K
14:16 61.16 61.17 61.12 61.17 8.0K
14:17 61.17 61.17 61.11 61.12 5.5K
14:18 61.12 61.16 61.12 61.12 16.8K
14:19 61.11 61.11 61.06 61.07 14.4K
14:20 61.04 61.08 61.03 61.04 11.6K
14:21 61.07 61.10 61.07 61.07 5.3K
14:22 61.06 61.13 61.06 61.13 12.9K
14:23 61.14 61.20 61.14 61.18 9.0K
14:24 61.17 61.19 61.17 61.17 7.6K
14:25 61.17 61.26 61.17 61.26 13.0K
14:26 61.24 61.28 61.23 61.28 20.1K
14:27 61.28 61.28 61.26 61.27 5.2K
14:28 61.27 61.27 61.22 61.22 4.7K
14:29 61.23 61.24 61.23 61.24 5.3K
14:30 61.26 61.29 61.24 61.29 7.2K
14:31 61.29 61.35 61.28 61.35 8.9K
14:32 61.35 61.37 61.34 61.35 12.5K
14:33 61.37 61.42 61.37 61.42 12.2K
14:34 61.43 61.43 61.39 61.39 9.8K
14:35 61.39 61.39 61.36 61.39 6.7K
14:36 61.39 61.41 61.39 61.39 5.9K
14:37 61.39 61.42 61.39 61.41 3.2K
14:38 61.43 61.47 61.43 61.47 9.4K
14:39 61.47 61.49 61.47 61.49 3.8K
14:40 61.48 61.49 61.40 61.40 7.6K
14:41 61.39 61.41 61.37 61.38 5.4K
14:42 61.37 61.40 61.35 61.39 10.7K
14:43 61.39 61.42 61.39 61.39 10.6K
14:44 61.39 61.39 61.22 61.22 30.7K
14:45 61.18 61.22 61.16 61.22 33.8K
14:46 61.21 61.24 61.18 61.24 11.9K
14:47 61.25 61.27 61.25 61.26 7.3K
14:48 61.24 61.25 61.23 61.25 6.3K
14:49 61.27 61.29 61.25 61.27 14.0K
14:50 61.26 61.28 61.26 61.26 3.4K
14:51 61.27 61.30 61.23 61.23 10.3K
14:52 61.22 61.23 61.20 61.22 6.6K
14:53 61.22 61.23 61.21 61.21 4.7K
14:54 61.22 61.26 61.22 61.26 9.4K
14:55 61.25 61.28 61.25 61.26 8.7K
14:56 61.26 61.28 61.26 61.27 7.8K
14:57 61.27 61.27 61.24 61.24 5.4K
14:58 61.25 61.29 61.23 61.29 12.3K
14:59 61.28 61.29 61.25 61.25 5.5K
15:00 61.29 61.33 61.29 61.32 7.4K
15:01 61.31 61.31 61.28 61.29 7.7K
15:02 61.29 61.29 61.29 61.29 8.6K
15:03 61.30 61.30 61.27 61.27 6.1K
15:04 61.26 61.28 61.25 61.28 8.5K
15:05 61.28 61.28 61.24 61.24 10.2K
15:06 61.24 61.30 61.24 61.26 14.5K
15:07 61.26 61.32 61.26 61.31 16.6K
15:08 61.29 61.31 61.26 61.26 5.3K
15:09 61.26 61.29 61.26 61.28 13.1K
15:10 61.27 61.30 61.27 61.28 6.6K
15:11 61.28 61.33 61.28 61.32 11.7K
15:12 61.30 61.34 61.30 61.30 22.0K
15:13 61.31 61.31 61.29 61.30 4.4K
15:14 61.30 61.30 61.26 61.26 10.8K
15:15 61.27 61.27 61.20 61.20 10.6K
15:16 61.18 61.21 61.17 61.21 8.2K
15:17 61.21 61.21 61.18 61.20 6.0K
15:18 61.19 61.19 61.17 61.17 9.4K
15:19 61.18 61.20 61.18 61.20 11.3K
15:20 61.20 61.29 61.20 61.29 41.8K
15:21 61.33 61.33 61.26 61.28 18.6K
15:22 61.28 61.29 61.26 61.29 11.3K
15:23 61.29 61.29 61.24 61.24 13.2K
15:24 61.24 61.29 61.22 61.29 17.2K
15:25 61.28 61.30 61.26 61.29 13.6K
15:26 61.29 61.29 61.25 61.25 9.7K
15:27 61.24 61.28 61.23 61.28 10.1K
15:28 61.29 61.34 61.29 61.33 18.7K
15:29 61.34 61.35 61.32 61.35 11.6K
15:30 61.37 61.38 61.32 61.34 18.3K
15:31 61.34 61.35 61.32 61.35 11.6K
15:32 61.35 61.35 61.31 61.33 13.5K
15:33 61.32 61.33 61.31 61.31 26.2K
15:34 61.29 61.33 61.29 61.32 12.7K
15:35 61.31 61.34 61.30 61.30 13.1K
15:36 61.30 61.32 61.29 61.32 15.0K
15:37 61.32 61.32 61.29 61.30 9.1K
15:38 61.31 61.34 61.30 61.33 17.7K
15:39 61.33 61.33 61.30 61.32 13.3K
15:40 61.31 61.32 61.28 61.29 12.4K
15:41 61.29 61.29 61.24 61.24 14.5K
15:42 61.25 61.25 61.20 61.23 18.9K
15:43 61.23 61.23 61.22 61.22 10.1K
15:44 61.23 61.23 61.18 61.21 24.0K
15:45 61.20 61.20 61.16 61.16 16.7K
15:46 61.16 61.20 61.12 61.12 31.6K
15:47 61.13 61.13 61.08 61.08 33.0K
15:48 61.10 61.10 61.03 61.04 26.2K
15:49 61.05 61.06 61.04 61.06 19.0K
15:50 61.12 61.13 61.08 61.08 39.2K
15:51 61.07 61.08 61.06 61.07 30.3K
15:52 61.07 61.14 61.05 61.10 30.4K
15:53 61.09 61.12 61.06 61.07 54.2K
15:54 61.07 61.11 60.92 60.92 94.3K
15:55 60.91 60.91 60.85 60.87 108.8K
15:56 60.87 60.97 60.85 60.97 78.1K
15:57 60.93 60.94 60.87 60.90 156.1K
15:58 60.88 60.92 60.88 60.92 231.5K
15:59 60.94 60.97 60.92 60.95 3,422.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available