Advanced Analog Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 77.100 | 77.100 | 75.200 | 75.500 | 75.500 | 147,000 |
| 2024-05-09 | 77.300 | 77.400 | 75.600 | 75.600 | 75.600 | 254,000 |
| 2024-05-08 | 78.600 | 78.700 | 77.100 | 77.600 | 77.600 | 246,000 |
| 2024-05-07 | 78.200 | 80.200 | 77.600 | 77.900 | 77.900 | 312,000 |
| 2024-05-06 | 81.000 | 81.000 | 77.500 | 77.700 | 77.700 | 392,000 |
| 2024-05-03 | 78.900 | 80.400 | 78.100 | 79.700 | 79.700 | 512,000 |
| 2024-05-02 | 78.600 | 80.400 | 77.500 | 78.900 | 78.900 | 1,884,000 |
| 2024-04-30 | 75.400 | 77.000 | 74.200 | 77.000 | 77.000 | 830,000 |
| 2024-04-29 | 74.100 | 76.000 | 73.300 | 75.400 | 75.400 | 665,000 |
| 2024-04-26 | 71.700 | 74.400 | 71.100 | 73.300 | 73.300 | 713,000 |
| 2024-04-25 | 72.200 | 74.000 | 70.900 | 70.900 | 70.900 | 655,000 |
| 2024-04-24 | 70.200 | 72.200 | 70.200 | 71.300 | 71.300 | 318,000 |
| 2024-04-23 | 67.900 | 69.700 | 67.900 | 69.300 | 69.300 | 157,000 |
| 2024-04-22 | 69.900 | 70.600 | 67.300 | 67.300 | 67.300 | 280,000 |
| 2024-04-19 | 71.500 | 71.500 | 67.300 | 69.500 | 69.500 | 586,000 |
| 2024-04-18 | 72.000 | 73.800 | 71.400 | 72.300 | 72.300 | 242,000 |
| 2024-04-17 | 72.100 | 74.500 | 72.100 | 72.900 | 72.900 | 278,000 |
| 2024-04-16 | 75.000 | 75.000 | 71.600 | 71.900 | 71.900 | 534,000 |
| 2024-04-15 | 76.800 | 76.800 | 74.600 | 74.900 | 74.900 | 468,000 |
| 2024-04-12 | 78.100 | 78.500 | 76.400 | 76.800 | 76.800 | 611,000 |
| 2024-04-11 | 80.700 | 80.700 | 77.600 | 77.700 | 77.700 | 723,000 |
| 2024-04-10 | 80.900 | 81.900 | 80.300 | 80.600 | 80.600 | 329,000 |
| 2024-04-09 | 81.000 | 82.300 | 80.500 | 80.700 | 80.700 | 375,000 |
| 2024-04-08 | 82.900 | 82.900 | 80.300 | 80.800 | 80.800 | 535,000 |
| 2024-04-03 | 83.500 | 83.500 | 81.700 | 82.000 | 82.000 | 386,000 |
| 2024-04-02 | 85.300 | 85.600 | 83.200 | 83.500 | 83.500 | 606,000 |
| 2024-04-01 | 85.900 | 86.300 | 85.000 | 85.000 | 85.000 | 285,000 |
| 2024-03-29 | 84.200 | 86.600 | 84.200 | 85.200 | 85.200 | 378,000 |
| 2024-03-28 | 88.100 | 88.900 | 85.600 | 85.600 | 85.600 | 882,000 |
| 2024-03-27 | 91.800 | 91.800 | 88.000 | 88.000 | 88.000 | 646,000 |
| 2024-03-26 | 94.200 | 94.600 | 90.000 | 90.000 | 90.000 | 1,657,000 |
| 2024-03-25 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 1,997,701 |
| 2024-03-22 | 89.600 | 89.600 | 88.100 | 89.100 | 89.100 | 811,000 |
| 2024-03-21 | 91.800 | 91.800 | 88.600 | 88.700 | 88.700 | 1,183,000 |
| 2024-03-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,210,084 |
| 2024-03-19 | 91.200 | 93.800 | 89.500 | 90.000 | 90.000 | 3,031,000 |
| 2024-03-18 | 86.600 | 86.600 | 86.600 | 86.600 | 86.600 | 3,323,607 |
| 2024-03-15 | 95.000 | 102.00 | 86.000 | 86.600 | 86.600 | 11,563,000 |
| 2024-03-14 | 85.000 | 92.900 | 84.700 | 92.900 | 92.900 | 4,430,000 |
| 2024-03-13 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 1,114,216 |
| 2024-03-12 | 81.900 | 85.200 | 81.000 | 84.600 | 84.600 | 854,000 |
| 2024-03-11 | 80.000 | 82.000 | 80.000 | 81.200 | 81.200 | 297,000 |
| 2024-03-08 | 83.400 | 84.100 | 78.600 | 79.600 | 79.600 | 849,000 |
| 2024-03-07 | 84.800 | 85.400 | 82.100 | 82.600 | 82.600 | 701,000 |
| 2024-03-06 | 85.100 | 87.800 | 84.200 | 84.400 | 84.400 | 734,000 |
| 2024-03-05 | 86.600 | 87.900 | 85.400 | 85.600 | 85.600 | 965,000 |
| 2024-03-04 | 87.000 | 88.000 | 85.300 | 87.000 | 87.000 | 1,870,000 |
| 2024-03-01 | 85.000 | 86.000 | 84.100 | 84.900 | 84.900 | 1,083,000 |
| 2024-02-29 | 81.000 | 85.500 | 80.700 | 85.000 | 85.000 | 1,224,000 |
| 2024-02-27 | 83.500 | 85.000 | 80.700 | 80.700 | 80.700 | 928,000 |
| 2024-02-26 | 83.000 | 84.700 | 82.100 | 83.100 | 83.100 | 730,000 |
| 2024-02-23 | 84.500 | 85.300 | 82.800 | 82.800 | 82.800 | 1,218,000 |
| 2024-02-22 | 84.900 | 85.800 | 84.000 | 84.100 | 84.100 | 1,209,000 |
| 2024-02-21 | 82.700 | 86.400 | 82.700 | 84.400 | 84.400 | 2,892,000 |
| 2024-02-20 | 82.200 | 83.700 | 80.100 | 82.700 | 82.700 | 2,736,000 |
| 2024-02-19 | 79.500 | 83.000 | 78.100 | 81.500 | 81.500 | 2,077,000 |
| 2024-02-16 | 75.500 | 79.700 | 75.500 | 79.100 | 79.100 | 1,427,000 |
| 2024-02-15 | 75.300 | 76.800 | 74.600 | 76.000 | 76.000 | 482,000 |
| 2024-02-05 | 77.300 | 77.300 | 74.600 | 74.600 | 74.600 | 580,000 |
| 2024-02-02 | 77.600 | 78.100 | 76.300 | 76.700 | 76.700 | 694,000 |
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.