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 63.27 63.48 63.09 63.48 152.6K
09:31 63.37 63.49 63.18 63.49 36.3K
09:32 63.64 63.78 63.56 63.72 49.7K
09:33 63.61 63.61 63.25 63.35 10.3K
09:34 63.37 63.39 63.22 63.39 14.7K
09:35 63.43 63.59 63.42 63.47 23.6K
09:36 63.43 63.65 63.42 63.64 18.2K
09:37 63.67 63.73 63.50 63.50 19.2K
09:38 63.49 63.50 63.39 63.46 19.3K
09:39 63.42 63.48 63.37 63.40 11.0K
09:40 63.36 63.37 63.25 63.31 13.8K
09:41 63.33 63.48 63.33 63.41 12.5K
09:42 63.43 63.45 63.33 63.36 11.3K
09:43 63.33 63.36 63.20 63.22 22.3K
09:44 63.22 63.29 63.18 63.20 9.3K
09:45 63.16 63.19 63.10 63.17 20.9K
09:46 63.19 63.20 63.13 63.16 14.7K
09:47 63.18 63.18 62.96 63.01 30.2K
09:48 63.04 63.14 63.04 63.14 16.6K
09:49 63.15 63.16 62.99 63.14 40.2K
09:50 63.12 63.25 63.10 63.25 14.3K
09:51 63.24 63.24 63.16 63.18 37.7K
09:52 63.15 63.17 63.10 63.17 6.1K
09:53 63.15 63.19 63.13 63.16 21.7K
09:54 63.15 63.31 63.15 63.31 5.6K
09:55 63.36 63.40 63.27 63.27 20.0K
09:56 63.23 63.23 63.09 63.12 22.0K
09:57 63.14 63.14 62.93 62.94 8.0K
09:58 62.96 63.04 62.96 63.02 11.2K
09:59 63.08 63.13 63.06 63.08 19.4K
10:00 63.17 63.31 63.17 63.27 33.6K
10:01 63.24 63.28 63.22 63.22 15.8K
10:02 63.20 63.23 62.97 62.97 18.8K
10:03 62.98 63.04 62.96 63.00 13.4K
10:04 62.97 62.97 62.85 62.87 14.9K
10:05 62.93 62.96 62.87 62.91 22.1K
10:06 62.88 63.00 62.86 62.89 18.7K
10:07 62.85 63.00 62.85 63.00 19.4K
10:08 62.99 62.99 62.85 62.85 18.2K
10:09 62.88 62.90 62.83 62.88 12.5K
10:10 62.86 62.86 62.70 62.70 26.6K
10:11 62.72 62.76 62.71 62.75 15.3K
10:12 62.78 62.93 62.77 62.91 20.4K
10:13 62.89 62.92 62.80 62.80 11.1K
10:14 62.80 62.82 62.77 62.77 10.4K
10:15 62.76 62.93 62.76 62.92 21.1K
10:16 62.92 63.07 62.92 62.99 21.0K
10:17 62.96 63.01 62.93 62.97 17.4K
10:18 62.99 62.99 62.89 62.91 5.8K
10:19 62.93 62.95 62.87 62.92 13.2K
10:20 62.89 63.07 62.89 62.92 16.1K
10:21 62.90 63.01 62.90 62.93 13.9K
10:22 62.91 62.95 62.88 62.88 10.0K
10:23 62.85 62.87 62.78 62.84 24.9K
10:24 62.83 62.85 62.71 62.76 17.5K
10:25 62.74 62.74 62.60 62.60 16.4K
10:26 62.57 62.63 62.57 62.58 24.0K
10:27 62.54 62.59 62.54 62.54 24.0K
10:28 62.58 62.74 62.56 62.74 16.8K
10:29 62.74 62.84 62.74 62.84 14.7K
10:30 62.82 62.84 62.78 62.84 14.4K
10:31 62.88 62.90 62.86 62.89 12.2K
10:32 62.91 63.02 62.91 62.97 51.2K
10:33 62.95 62.97 62.86 62.93 15.8K
10:34 62.94 62.94 62.84 62.84 14.1K
10:35 62.82 62.83 62.73 62.73 14.8K
10:36 62.71 62.83 62.71 62.77 16.9K
10:37 62.72 62.75 62.68 62.73 11.8K
10:38 62.72 62.72 62.64 62.64 9.3K
10:39 62.60 62.77 62.60 62.74 28.7K
10:40 62.68 62.68 62.56 62.56 12.0K
10:41 62.56 62.58 62.53 62.53 4.0K
10:42 62.49 62.51 62.44 62.44 15.0K
10:43 62.43 62.43 62.40 62.42 12.0K
10:44 62.40 62.45 62.40 62.43 20.3K
10:45 62.45 62.49 62.38 62.38 22.6K
10:46 62.41 62.47 62.37 62.37 10.7K
10:47 62.34 62.36 62.30 62.33 23.5K
10:48 62.34 62.36 62.29 62.32 13.9K
10:49 62.30 62.35 62.30 62.30 18.1K
10:50 62.31 62.35 62.30 62.34 12.6K
10:51 62.34 62.37 62.32 62.37 8.2K
10:52 62.36 62.45 62.36 62.43 14.2K
10:53 62.41 62.41 62.33 62.37 18.0K
10:54 62.39 62.46 62.36 62.37 12.1K
10:55 62.36 62.40 62.32 62.40 12.8K
10:56 62.43 62.49 62.43 62.45 8.9K
10:57 62.46 62.56 62.46 62.55 13.7K
10:58 62.54 62.58 62.53 62.55 13.9K
10:59 62.54 62.62 62.52 62.62 29.3K
11:00 62.60 62.66 62.60 62.66 11.6K
11:01 62.66 62.66 62.48 62.48 11.8K
11:02 62.45 62.47 62.40 62.47 12.7K
11:03 62.47 62.51 62.45 62.47 8.0K
11:04 62.47 62.50 62.43 62.44 11.9K
11:05 62.44 62.51 62.44 62.51 23.2K
11:06 62.49 62.51 62.42 62.42 36.6K
11:07 62.41 62.49 62.40 62.45 17.1K
11:08 62.48 62.48 62.43 62.43 30.0K
11:09 62.41 62.49 62.41 62.43 22.9K
11:10 62.43 62.49 62.43 62.49 7.9K
11:11 62.48 62.52 62.48 62.52 14.1K
11:12 62.48 62.48 62.41 62.44 7.5K
11:13 62.45 62.46 62.42 62.46 7.1K
11:14 62.49 62.49 62.45 62.46 7.4K
11:15 62.47 62.49 62.39 62.39 7.2K
11:16 62.43 62.44 62.39 62.39 11.9K
11:17 62.40 62.40 62.37 62.39 9.6K
11:18 62.38 62.43 62.37 62.42 12.9K
11:19 62.40 62.44 62.40 62.41 9.7K
11:20 62.43 62.50 62.41 62.48 9.4K
11:21 62.48 62.52 62.48 62.48 9.0K
11:22 62.45 62.49 62.43 62.45 7.4K
11:23 62.49 62.60 62.49 62.60 5.8K
11:24 62.63 62.67 62.62 62.62 8.2K
11:25 62.61 62.64 62.59 62.63 5.2K
11:26 62.62 62.63 62.60 62.60 6.1K
11:27 62.59 62.64 62.58 62.63 7.3K
11:28 62.62 62.66 62.58 62.58 12.8K
11:29 62.56 62.58 62.55 62.58 18.0K
11:30 62.59 62.60 62.56 62.56 6.8K
11:31 62.56 62.59 62.54 62.59 13.2K
11:32 62.58 62.60 62.56 62.56 8.1K
11:33 62.56 62.56 62.51 62.52 10.3K
11:34 62.51 62.53 62.49 62.50 22.2K
11:35 62.47 62.54 62.44 62.45 15.3K
11:36 62.44 62.45 62.37 62.38 7.7K
11:37 62.38 62.41 62.36 62.36 8.3K
11:38 62.37 62.42 62.37 62.41 5.5K
11:39 62.42 62.43 62.40 62.42 8.8K
11:40 62.43 62.48 62.43 62.48 9.4K
11:41 62.47 62.52 62.47 62.49 9.9K
11:42 62.50 62.51 62.49 62.50 11.2K
11:43 62.50 62.51 62.43 62.44 37.0K
11:44 62.42 62.52 62.42 62.49 23.1K
11:45 62.47 62.54 62.47 62.49 11.3K
11:46 62.50 62.56 62.50 62.53 9.9K
11:47 62.54 62.57 62.54 62.57 8.8K
11:48 62.57 62.68 62.57 62.63 14.3K
11:49 62.63 62.66 62.62 62.65 18.2K
11:50 62.61 62.70 62.60 62.68 27.7K
11:51 62.68 62.73 62.67 62.69 13.7K
11:52 62.68 62.73 62.68 62.73 10.7K
11:53 62.71 62.73 62.64 62.64 14.0K
11:54 62.64 62.67 62.64 62.67 8.4K
11:55 62.65 62.77 62.65 62.75 9.9K
11:56 62.77 62.79 62.72 62.72 6.6K
11:57 62.71 62.71 62.68 62.68 3.3K
11:58 62.67 62.75 62.67 62.75 5.6K
11:59 62.75 62.78 62.73 62.78 4.6K
12:00 62.83 62.88 62.82 62.88 12.3K
12:01 62.88 62.93 62.88 62.91 17.4K
12:02 62.92 62.94 62.89 62.94 7.9K
12:03 62.93 62.94 62.89 62.89 5.1K
12:04 62.90 62.91 62.84 62.84 40.4K
12:05 62.86 62.86 62.83 62.83 5.0K
12:06 62.86 62.87 62.83 62.87 24.6K
12:07 62.87 62.94 62.87 62.94 17.1K
12:08 62.92 62.93 62.91 62.91 5.0K
12:09 62.92 62.93 62.91 62.91 5.0K
12:10 62.91 62.98 62.91 62.98 9.4K
12:11 62.97 63.01 62.97 63.00 8.4K
12:12 62.99 62.99 62.96 62.96 4.1K
12:13 62.98 62.98 62.95 62.95 9.2K
12:14 62.94 62.94 62.92 62.93 2.4K
12:15 62.92 62.96 62.91 62.94 10.4K
12:16 62.93 62.93 62.88 62.90 4.7K
12:17 62.90 62.90 62.85 62.88 10.9K
12:18 62.86 62.91 62.86 62.88 9.6K
12:19 62.88 62.88 62.79 62.82 8.5K
12:20 62.81 62.85 62.78 62.85 6.6K
12:21 62.86 62.95 62.86 62.95 8.8K
12:22 62.94 62.94 62.90 62.90 3.5K
12:23 62.91 62.93 62.91 62.93 1.9K
12:24 62.92 62.92 62.88 62.88 3.7K
12:25 62.87 62.88 62.86 62.86 4.0K
12:26 62.83 62.87 62.83 62.87 5.1K
12:27 62.87 62.88 62.87 62.88 4.9K
12:28 62.88 62.88 62.81 62.81 2.5K
12:29 62.80 62.80 62.78 62.78 3.0K
12:30 62.75 62.80 62.75 62.78 8.5K
12:31 62.80 62.80 62.75 62.75 3.4K
12:32 62.76 62.79 62.76 62.79 7.6K
12:33 62.81 62.84 62.81 62.83 5.2K
12:34 62.83 62.83 62.82 62.83 3.4K
12:35 62.83 62.86 62.83 62.86 5.5K
12:36 62.86 62.91 62.86 62.91 4.1K
12:37 62.91 62.94 62.91 62.94 3.8K
12:38 62.93 62.93 62.90 62.90 3.8K
12:39 62.89 62.92 62.89 62.90 5.4K
12:40 62.93 62.97 62.93 62.97 4.6K
12:41 62.96 62.99 62.96 62.99 3.2K
12:42 62.98 62.98 62.97 62.97 5.0K
12:43 63.01 63.03 62.99 62.99 3.9K
12:44 62.99 62.99 62.97 62.97 3.0K
12:45 62.96 62.97 62.95 62.96 7.0K
12:46 62.97 62.97 62.96 62.97 4.5K
12:47 62.97 62.99 62.97 62.97 5.6K
12:48 62.96 62.96 62.93 62.93 5.3K
12:49 62.95 63.00 62.95 63.00 14.3K
12:50 63.00 63.02 62.99 63.02 7.5K
12:51 63.01 63.11 63.01 63.11 8.7K
12:52 63.10 63.10 63.04 63.04 5.4K
12:53 63.04 63.04 63.01 63.03 3.1K
12:54 63.01 63.02 63.01 63.02 3.0K
12:55 63.04 63.12 63.04 63.12 5.2K
12:56 63.13 63.13 63.12 63.13 3.3K
12:57 63.13 63.13 63.09 63.09 2.7K
12:58 63.10 63.10 63.06 63.06 4.5K
12:59 63.06 63.08 63.05 63.08 3.1K
13:00 63.08 63.10 63.08 63.10 2.2K
13:01 63.11 63.14 63.11 63.14 5.3K
13:02 63.14 63.14 63.14 63.14 2.4K
13:03 63.13 63.13 63.10 63.10 3.2K
13:04 63.12 63.14 63.12 63.13 5.4K
13:05 63.12 63.13 63.12 63.12 4.6K
13:06 63.11 63.13 63.10 63.12 5.8K
13:07 63.12 63.12 63.11 63.12 2.2K
13:08 63.11 63.11 63.07 63.07 2.6K
13:09 63.05 63.05 63.04 63.04 2.6K
13:10 63.03 63.03 63.02 63.03 5.1K
13:11 63.02 63.04 63.01 63.01 5.7K
13:12 63.01 63.02 62.98 62.99 3.3K
13:13 62.99 63.05 62.99 63.03 5.9K
13:14 63.03 63.06 63.03 63.06 4.6K
13:15 63.04 63.04 63.01 63.02 4.2K
13:16 63.00 63.03 63.00 63.01 4.2K
13:17 63.01 63.01 62.98 62.99 2.3K
13:18 63.00 63.07 63.00 63.05 12.9K
13:19 63.07 63.07 63.03 63.03 4.4K
13:20 63.02 63.02 63.01 63.01 2.9K
13:21 63.01 63.02 63.01 63.02 3.2K
13:22 63.04 63.04 63.01 63.03 3.0K
13:23 63.04 63.08 63.04 63.07 9.9K
13:24 63.07 63.08 63.06 63.07 23.7K
13:25 63.08 63.11 63.08 63.11 4.5K
13:26 63.11 63.13 63.10 63.11 5.8K
13:27 63.10 63.10 63.05 63.05 5.0K
13:28 63.05 63.09 63.05 63.06 16.5K
13:29 63.06 63.06 63.04 63.05 6.1K
13:30 63.06 63.11 63.06 63.11 8.5K
13:31 63.13 63.14 63.12 63.12 4.1K
13:32 63.12 63.24 63.12 63.24 24.9K
13:33 63.23 63.25 63.21 63.25 6.6K
13:34 63.25 63.27 63.24 63.27 14.1K
13:35 63.26 63.28 63.26 63.28 8.2K
13:36 63.28 63.29 63.26 63.28 9.7K
13:37 63.29 63.30 63.22 63.22 10.3K
13:38 63.24 63.28 63.24 63.28 7.6K
13:39 63.24 63.31 63.24 63.31 9.0K
13:40 63.31 63.33 63.30 63.33 6.4K
13:41 63.34 63.39 63.34 63.39 6.6K
13:42 63.38 63.40 63.38 63.40 6.5K
13:43 63.39 63.40 63.37 63.39 5.3K
13:44 63.39 63.40 63.38 63.40 10.4K
13:45 63.41 63.41 63.37 63.39 3.6K
13:46 63.41 63.49 63.41 63.47 14.6K
13:47 63.48 63.49 63.46 63.49 9.0K
13:48 63.50 63.52 63.50 63.50 7.2K
13:49 63.49 63.50 63.47 63.50 9.0K
13:50 63.49 63.52 63.47 63.50 11.2K
13:51 63.50 63.52 63.50 63.52 8.1K
13:52 63.51 63.51 63.45 63.49 7.8K
13:53 63.50 63.51 63.46 63.46 8.9K
13:54 63.46 63.46 63.42 63.42 4.6K
13:55 63.42 63.42 63.39 63.40 3.2K
13:56 63.39 63.39 63.37 63.39 5.9K
13:57 63.38 63.38 63.36 63.36 4.1K
13:58 63.34 63.34 63.30 63.31 4.8K
13:59 63.32 63.33 63.30 63.30 8.5K
14:00 63.29 63.34 63.29 63.34 11.4K
14:01 63.33 63.34 63.33 63.33 5.6K
14:02 63.32 63.33 63.31 63.33 3.2K
14:03 63.34 63.34 63.32 63.32 4.9K
14:04 63.32 63.33 63.29 63.30 9.3K
14:05 63.32 63.33 63.29 63.29 8.7K
14:06 63.29 63.30 63.29 63.30 4.8K
14:07 63.33 63.37 63.33 63.35 6.0K
14:08 63.34 63.34 63.29 63.29 4.5K
14:09 63.28 63.29 63.28 63.29 6.0K
14:10 63.26 63.29 63.24 63.29 6.6K
14:11 63.30 63.33 63.29 63.32 11.8K
14:12 63.31 63.32 63.29 63.29 5.5K
14:13 63.29 63.35 63.29 63.35 6.2K
14:14 63.35 63.35 63.32 63.32 3.9K
14:15 63.32 63.32 63.28 63.28 3.5K
14:16 63.32 63.35 63.32 63.32 8.8K
14:17 63.34 63.34 63.31 63.31 4.1K
14:18 63.30 63.30 63.26 63.26 4.2K
14:19 63.26 63.27 63.22 63.22 11.0K
14:20 63.21 63.29 63.20 63.29 13.6K
14:21 63.28 63.29 63.28 63.29 5.8K
14:22 63.31 63.32 63.30 63.31 7.6K
14:23 63.31 63.34 63.30 63.31 3.9K
14:24 63.28 63.29 63.25 63.25 5.1K
14:25 63.25 63.25 63.24 63.24 4.3K
14:26 63.22 63.23 63.19 63.20 7.3K
14:27 63.20 63.20 63.19 63.20 7.1K
14:28 63.21 63.22 63.20 63.21 4.5K
14:29 63.22 63.24 63.22 63.24 7.4K
14:30 63.24 63.28 63.19 63.21 12.4K
14:31 63.24 63.24 63.23 63.24 6.1K
14:32 63.23 63.24 63.21 63.23 8.6K
14:33 63.22 63.29 63.20 63.29 6.4K
14:34 63.31 63.33 63.30 63.31 4.6K
14:35 63.30 63.32 63.27 63.32 21.2K
14:36 63.31 63.31 63.30 63.30 5.6K
14:37 63.30 63.30 63.25 63.25 6.2K
14:38 63.29 63.31 63.28 63.29 10.6K
14:39 63.28 63.28 63.27 63.27 4.0K
14:40 63.27 63.28 63.26 63.28 4.2K
14:41 63.28 63.28 63.24 63.26 7.2K
14:42 63.24 63.29 63.24 63.29 7.7K
14:43 63.29 63.29 63.28 63.29 6.7K
14:44 63.30 63.30 63.28 63.28 4.9K
14:45 63.29 63.29 63.27 63.29 4.4K
14:46 63.29 63.33 63.29 63.33 5.8K
14:47 63.33 63.36 63.33 63.33 8.3K
14:48 63.36 63.41 63.35 63.41 12.0K
14:49 63.46 63.47 63.40 63.44 11.1K
14:50 63.44 63.53 63.44 63.53 4.6K
14:51 63.52 63.60 63.52 63.59 8.5K
14:52 63.57 63.57 63.50 63.50 7.4K
14:53 63.52 63.54 63.52 63.54 4.1K
14:54 63.56 63.56 63.53 63.53 8.0K
14:55 63.56 63.56 63.48 63.48 8.1K
14:56 63.48 63.55 63.48 63.55 14.4K
14:57 63.55 63.56 63.48 63.48 13.8K
14:58 63.46 63.46 63.45 63.45 4.9K
14:59 63.44 63.47 63.44 63.47 7.8K
15:00 63.49 63.53 63.49 63.53 6.2K
15:01 63.53 63.55 63.52 63.52 7.0K
15:02 63.50 63.54 63.50 63.52 7.2K
15:03 63.52 63.52 63.44 63.44 5.6K
15:04 63.43 63.47 63.43 63.46 12.3K
15:05 63.45 63.45 63.43 63.44 16.0K
15:06 63.44 63.49 63.44 63.49 12.8K
15:07 63.48 63.49 63.47 63.49 5.8K
15:08 63.51 63.54 63.51 63.54 6.3K
15:09 63.53 63.54 63.52 63.53 7.2K
15:10 63.54 63.55 63.53 63.55 2.9K
15:11 63.55 63.57 63.55 63.55 10.3K
15:12 63.56 63.62 63.56 63.62 7.1K
15:13 63.61 63.61 63.58 63.58 7.7K
15:14 63.59 63.61 63.59 63.61 5.5K
15:15 63.60 63.60 63.58 63.58 5.7K
15:16 63.59 63.63 63.59 63.62 7.6K
15:17 63.63 63.63 63.62 63.63 7.3K
15:18 63.64 63.66 63.64 63.64 8.8K
15:19 63.63 63.66 63.63 63.64 9.2K
15:20 63.64 63.68 63.64 63.66 8.2K
15:21 63.67 63.67 63.60 63.61 8.6K
15:22 63.60 63.63 63.58 63.63 8.9K
15:23 63.62 63.64 63.62 63.64 10.3K
15:24 63.64 63.68 63.64 63.67 17.8K
15:25 63.67 63.67 63.60 63.63 19.9K
15:26 63.63 63.65 63.62 63.65 8.3K
15:27 63.67 63.68 63.64 63.64 6.9K
15:28 63.64 63.67 63.64 63.64 9.2K
15:29 63.63 63.65 63.63 63.65 7.7K
15:30 63.64 63.70 63.64 63.68 17.1K
15:31 63.67 63.72 63.67 63.72 13.9K
15:32 63.72 63.72 63.70 63.72 11.1K
15:33 63.72 63.73 63.71 63.73 14.4K
15:34 63.72 63.72 63.65 63.65 10.7K
15:35 63.65 63.69 63.65 63.69 14.4K
15:36 63.69 63.71 63.67 63.71 10.9K
15:37 63.72 63.72 63.68 63.68 10.9K
15:38 63.67 63.71 63.67 63.71 17.9K
15:39 63.69 63.69 63.68 63.69 14.9K
15:40 63.69 63.71 63.69 63.71 16.0K
15:41 63.71 63.74 63.70 63.73 17.2K
15:42 63.73 63.74 63.71 63.71 14.6K
15:43 63.71 63.71 63.65 63.65 18.5K
15:44 63.64 63.66 63.61 63.65 16.9K
15:45 63.66 63.66 63.60 63.60 20.9K
15:46 63.59 63.59 63.51 63.51 13.7K
15:47 63.52 63.52 63.47 63.47 27.2K
15:48 63.44 63.49 63.44 63.48 23.4K
15:49 63.49 63.57 63.49 63.57 25.2K
15:50 63.57 63.65 63.56 63.64 43.0K
15:51 63.63 63.64 63.55 63.55 39.4K
15:52 63.55 63.55 63.52 63.55 33.7K
15:53 63.58 63.62 63.56 63.62 34.3K
15:54 63.61 63.62 63.59 63.59 37.4K
15:55 63.60 63.63 63.55 63.57 97.8K
15:56 63.60 63.64 63.60 63.63 75.0K
15:57 63.63 63.66 63.58 63.58 82.8K
15:58 63.58 63.60 63.57 63.60 91.1K
15:59 63.59 63.63 63.55 63.60 1,782.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available