Advanced Analog Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 77.200 | 77.200 | 69.500 | 69.500 | 69.500 | 323,000 |
| 2024-08-02 | 79.100 | 80.700 | 77.000 | 77.200 | 77.200 | 238,000 |
| 2024-08-01 | 79.100 | 81.200 | 78.500 | 81.000 | 81.000 | 264,000 |
| 2024-07-31 | 79.200 | 80.900 | 78.400 | 78.700 | 78.200 | 319,000 |
| 2024-07-30 | 79.700 | 80.300 | 77.500 | 79.400 | 78.896 | 217,000 |
| 2024-07-29 | 81.700 | 82.600 | 78.200 | 78.200 | 77.703 | 494,000 |
| 2024-07-26 | 77.100 | 81.700 | 77.000 | 79.800 | 79.293 | 566,000 |
| 2024-07-25 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2024-07-24 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2024-07-23 | 75.700 | 80.700 | 75.700 | 79.700 | 79.700 | 531,000 |
| 2024-07-22 | 76.600 | 77.300 | 74.800 | 75.500 | 75.500 | 250,000 |
| 2024-07-19 | 78.900 | 79.500 | 76.600 | 76.600 | 76.600 | 296,000 |
| 2024-07-18 | 80.000 | 80.400 | 79.000 | 79.200 | 79.200 | 207,000 |
| 2024-07-17 | 81.200 | 82.000 | 80.500 | 80.500 | 80.500 | 243,000 |
| 2024-07-16 | 81.800 | 82.400 | 80.900 | 80.900 | 80.900 | 243,000 |
| 2024-07-15 | 83.600 | 84.400 | 80.800 | 81.700 | 81.700 | 470,000 |
| 2024-07-12 | 83.600 | 87.000 | 83.300 | 83.400 | 83.400 | 753,000 |
| 2024-07-11 | 86.000 | 87.800 | 83.300 | 85.200 | 85.200 | 2,356,000 |
| 2024-07-10 | 79.400 | 85.500 | 78.100 | 85.400 | 85.400 | 1,597,000 |
| 2024-07-09 | 78.000 | 80.200 | 76.300 | 78.300 | 78.300 | 412,000 |
| 2024-07-08 | 80.100 | 82.500 | 78.400 | 78.400 | 78.400 | 378,000 |
| 2024-07-05 | 83.300 | 83.300 | 81.200 | 81.400 | 81.400 | 486,000 |
| 2024-07-04 | 80.600 | 82.500 | 80.300 | 80.500 | 80.500 | 638,000 |
| 2024-07-03 | 79.700 | 81.000 | 79.700 | 80.000 | 80.000 | 343,000 |
| 2024-07-02 | 78.300 | 80.600 | 78.300 | 78.400 | 78.400 | 248,000 |
| 2024-07-01 | 81.000 | 81.000 | 78.700 | 78.700 | 78.700 | 244,000 |
| 2024-06-28 | 80.400 | 81.200 | 79.400 | 80.300 | 80.300 | 270,000 |
| 2024-06-27 | 80.400 | 81.600 | 79.300 | 79.300 | 79.300 | 406,000 |
| 2024-06-26 | 83.200 | 85.200 | 80.600 | 81.000 | 81.000 | 993,000 |
| 2024-06-25 | 83.300 | 84.300 | 81.600 | 82.700 | 82.700 | 772,000 |
| 2024-06-24 | 84.000 | 87.000 | 82.700 | 84.000 | 84.000 | 1,812,000 |
| 2024-06-21 | 82.000 | 87.500 | 81.200 | 84.800 | 84.800 | 4,020,000 |
| 2024-06-20 | 78.000 | 80.800 | 77.200 | 80.200 | 80.200 | 1,329,000 |
| 2024-06-19 | 79.600 | 79.900 | 76.500 | 76.500 | 76.500 | 1,643,000 |
| 2024-06-18 | 73.600 | 78.900 | 72.900 | 78.900 | 78.900 | 1,301,000 |
| 2024-06-17 | 73.500 | 73.500 | 72.800 | 72.900 | 72.900 | 139,000 |
| 2024-06-14 | 72.500 | 73.500 | 72.500 | 72.700 | 72.700 | 116,000 |
| 2024-06-13 | 73.000 | 73.900 | 72.500 | 72.500 | 72.500 | 142,000 |
| 2024-06-12 | 72.500 | 72.800 | 71.800 | 72.300 | 72.300 | 91,000 |
| 2024-06-11 | 74.000 | 74.400 | 71.800 | 71.800 | 71.800 | 214,000 |
| 2024-06-07 | 74.400 | 75.000 | 73.000 | 73.000 | 73.000 | 196,000 |
| 2024-06-06 | 73.300 | 76.400 | 71.500 | 73.900 | 73.900 | 678,000 |
| 2024-06-05 | 74.600 | 74.600 | 72.800 | 72.900 | 72.900 | 158,000 |
| 2024-06-04 | 75.200 | 75.900 | 73.600 | 73.800 | 73.800 | 178,000 |
| 2024-06-03 | 76.100 | 77.600 | 74.800 | 75.000 | 75.000 | 214,000 |
| 2024-05-31 | 76.500 | 77.000 | 75.100 | 75.200 | 75.200 | 175,000 |
| 2024-05-30 | 77.300 | 78.000 | 75.600 | 75.600 | 75.600 | 281,000 |
| 2024-05-29 | 78.300 | 78.800 | 77.100 | 77.300 | 77.300 | 238,000 |
| 2024-05-28 | 76.800 | 78.500 | 76.800 | 77.700 | 77.700 | 331,000 |
| 2024-05-27 | 75.500 | 76.500 | 75.500 | 76.300 | 76.300 | 186,000 |
| 2024-05-24 | 75.200 | 76.000 | 74.100 | 75.000 | 75.000 | 184,000 |
| 2024-05-23 | 77.100 | 77.100 | 75.000 | 75.300 | 75.300 | 311,000 |
| 2024-05-22 | 77.500 | 77.800 | 77.100 | 77.100 | 77.100 | 214,000 |
| 2024-05-21 | 77.900 | 78.000 | 75.800 | 76.900 | 76.900 | 200,000 |
| 2024-05-20 | 78.100 | 78.800 | 76.200 | 76.600 | 76.600 | 259,000 |
| 2024-05-17 | 79.800 | 80.000 | 78.200 | 78.200 | 78.200 | 446,000 |
| 2024-05-16 | 79.200 | 81.000 | 77.700 | 80.100 | 80.100 | 1,207,000 |
| 2024-05-15 | 76.500 | 78.400 | 74.800 | 78.200 | 78.200 | 510,000 |
| 2024-05-14 | 74.800 | 77.700 | 74.800 | 75.600 | 75.600 | 232,000 |
| 2024-05-13 | 75.500 | 75.500 | 73.900 | 75.300 | 75.300 | 234,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.5000 TWD |
| 2025-07-17 | 1.5000 TWD |
| 2024-08-01 | 0.5000 TWD |
| 2023-07-13 | 1.4000 TWD |
| 2022-06-30 | 3.6000 TWD |
| 2021-08-02 | 1.5000 TWD |
| 2020-09-03 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.