Advanced Analog Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	76.300	79.500	76.300	77.000	77.000	864,000
2024-01-31	76.900	78.600	76.000	77.500	77.500	739,000
2024-01-30	79.500	80.700	76.600	76.900	76.900	2,023,000
2024-01-29	77.500	78.800	76.200	78.000	78.000	1,658,000
2024-01-26	73.900	77.700	73.300	77.100	77.100	1,662,000
2024-01-25	75.700	75.700	73.600	73.800	73.800	393,000
2024-01-24	76.500	77.500	74.600	74.600	74.600	985,000
2024-01-23	74.000	77.200	73.600	75.500	75.500	1,248,000
2024-01-22	72.800	74.200	72.700	73.500	73.500	318,000
2024-01-19	73.500	73.600	72.000	72.600	72.600	270,000
2024-01-18	72.700	73.900	72.200	72.300	72.300	292,000
2024-01-17	73.800	74.400	71.800	72.800	72.800	524,000
2024-01-16	74.000	75.500	73.200	73.800	73.800	594,000
2024-01-15	73.500	74.900	73.200	73.700	73.700	649,490
2024-01-12	75.300	77.800	73.100	73.100	73.100	2,732,000
2024-01-11	72.100	75.600	71.500	74.400	74.400	1,051,000
2024-01-10	73.100	74.200	71.500	71.600	71.600	579,000
2024-01-09	75.900	75.900	73.000	73.000	73.000	546,000
2024-01-08	77.400	78.600	74.600	74.900	74.900	1,039,000
2024-01-05	77.000	79.700	76.500	77.000	77.000	1,050,000
2024-01-04	77.800	79.400	76.000	76.000	76.000	1,476,000
2024-01-03	80.400	82.100	78.300	78.400	78.400	1,478,000
2024-01-02	84.000	88.600	80.400	81.200	81.200	3,353,000
2023-12-29	82.900	84.500	80.100	82.400	82.400	2,246,000
2023-12-28	82.300	87.000	81.000	81.900	81.900	5,164,000
2023-12-27	77.000	81.800	75.400	79.600	79.600	5,333,000
2023-12-26	71.300	75.500	70.600	75.400	75.400	2,136,000
2023-12-25	71.000	72.600	70.400	70.600	70.600	391,000
2023-12-22	72.200	73.400	71.000	71.000	71.000	1,569,000
2023-12-21	68.200	72.300	67.300	71.700	71.700	932,000
2023-12-20	69.700	70.200	69.000	69.000	69.000	253,000
2023-12-19	70.500	70.500	68.800	69.400	69.400	324,000
2023-12-18	70.600	71.000	69.600	69.900	69.900	332,000
2023-12-15	72.000	72.300	70.200	70.600	70.600	515,000
2023-12-14	73.500	74.500	70.900	70.900	70.900	918,000
2023-12-13	72.400	73.200	71.800	72.400	72.400	416,000
2023-12-12	72.300	74.400	71.200	72.000	72.000	1,317,000
2023-12-11	75.700	77.500	72.800	73.000	73.000	6,022,000
2023-12-08	70.100	74.400	69.500	73.000	73.000	1,984,000
2023-12-07	71.000	71.200	69.600	69.600	69.600	302,000
2023-12-06	70.500	72.500	70.300	71.000	71.000	290,000
2023-12-05	71.100	71.500	70.300	70.400	70.400	224,000
2023-12-04	73.300	73.300	70.800	71.100	71.100	459,000
2023-12-01	73.800	74.500	73.000	73.000	73.000	294,000
2023-11-30	74.000	74.600	73.300	73.300	73.300	366,000
2023-11-29	73.200	74.500	72.900	73.900	73.900	403,000
2023-11-28	71.900	74.300	71.500	73.600	73.600	630,000
2023-11-27	73.100	73.200	71.000	71.300	71.300	363,000
2023-11-24	73.500	75.200	72.900	72.900	72.900	567,000
2023-11-23	74.400	75.500	73.100	73.600	73.600	918,000
2023-11-22	73.500	76.600	73.400	75.600	75.600	2,855,000
2023-11-21	72.100	73.600	70.900	73.000	73.000	954,000
2023-11-20	72.400	72.400	70.300	70.900	70.900	403,000
2023-11-17	72.300	72.700	70.600	71.000	71.000	430,000
2023-11-16	71.900	73.200	71.500	71.500	71.500	446,000
2023-11-15	73.600	74.200	71.000	72.500	72.500	1,231,000
2023-11-14	67.500	73.000	67.500	72.100	72.100	1,751,000
2023-11-13	67.100	67.800	66.200	67.500	67.500	175,000
2023-11-10	67.700	68.600	66.900	66.900	66.900	333,000
2023-11-09	69.600	71.500	68.100	68.100	68.100	488,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.