Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	69.600	71.500	68.100	68.100	68.100	488,000
2023-11-08	71.400	72.500	70.100	70.100	70.100	393,000
2023-11-07	71.200	71.400	70.200	70.200	70.200	162,000
2023-11-06	70.800	71.900	70.200	70.900	70.900	386,000
2023-11-03	71.000	71.900	69.700	69.800	69.800	353,000
2023-11-02	73.000	73.000	69.900	70.300	70.300	707,000
2023-11-01	72.100	72.900	69.600	69.800	69.800	864,000
2023-10-31	75.900	76.000	71.300	71.500	71.500	1,821,000
2023-10-30	73.900	79.500	73.600	76.100	76.100	5,011,000
2023-10-27	71.800	74.200	71.200	72.300	72.300	1,186,000
2023-10-26	69.100	71.900	68.200	71.500	71.500	627,000
2023-10-25	70.500	71.000	69.400	69.400	69.400	154,000
2023-10-24	69.600	71.800	69.100	69.300	69.300	341,000
2023-10-23	69.100	71.300	68.600	69.400	69.400	349,000
2023-10-20	70.500	70.600	68.900	69.100	69.100	221,000
2023-10-19	67.100	72.000	67.100	70.800	70.800	511,000
2023-10-18	70.600	70.600	67.000	67.200	67.200	216,000
2023-10-17	70.900	72.200	69.900	69.900	69.900	216,000
2023-10-16	70.300	70.700	68.800	69.000	69.000	233,000
2023-10-13	71.200	72.000	70.500	70.800	70.800	170,000
2023-10-12	70.800	71.700	70.100	71.400	71.400	134,000
2023-10-11	73.300	73.500	69.900	69.900	69.900	563,000
2023-10-06	75.900	77.500	73.800	74.700	74.700	1,760,000
2023-10-05	69.700	74.700	69.100	74.700	74.700	1,067,000
2023-10-04	70.300	71.300	69.000	69.000	69.000	218,000
2023-10-03	71.600	72.200	70.400	70.500	70.500	152,000
2023-10-02	71.700	71.700	69.600	70.500	70.500	259,000
2023-09-28	70.900	71.800	70.300	70.400	70.400	199,000
2023-09-27	70.500	72.400	70.100	70.300	70.300	373,000
2023-09-26	72.100	73.900	71.000	71.000	71.000	365,000
2023-09-25	73.700	75.900	72.500	72.500	72.500	865,000
2023-09-22	69.900	74.700	68.800	74.500	74.500	1,822,000
2023-09-21	69.100	70.600	68.300	68.500	68.500	351,000
2023-09-20	68.800	69.500	68.300	69.100	69.100	141,000
2023-09-19	69.400	70.100	68.300	68.300	68.300	365,000
2023-09-18	67.200	69.700	67.200	68.700	68.700	303,000
2023-09-15	68.600	68.600	67.000	67.100	67.100	99,000
2023-09-14	69.200	69.200	67.500	68.000	68.000	214,000
2023-09-13	65.200	70.100	65.100	68.900	68.900	579,000
2023-09-12	65.000	65.800	65.000	65.100	65.100	68,000
2023-09-11	68.800	69.300	65.000	65.000	65.000	523,000
2023-09-08	65.800	68.700	65.300	68.000	68.000	386,000
2023-09-07	66.900	66.900	65.500	65.800	65.800	82,000
2023-09-06	66.600	67.200	66.200	66.200	66.200	159,000
2023-09-05	66.600	66.800	65.600	66.300	66.300	166,000
2023-09-04	67.000	67.000	65.300	65.600	65.600	109,000
2023-09-01	64.300	66.500	64.100	66.300	66.300	412,000
2023-08-31	64.300	65.600	64.000	64.300	64.300	461,000
2023-08-30	63.700	65.000	62.800	63.800	63.800	300,000
2023-08-29	60.800	63.900	60.700	63.100	63.100	290,000
2023-08-28	62.600	62.600	60.400	61.300	61.300	56,000
2023-08-25	61.800	62.300	61.200	61.500	61.500	35,000
2023-08-24	62.400	63.400	61.700	61.800	61.800	111,000
2023-08-23	60.900	63.800	60.800	62.400	62.400	202,000
2023-08-22	61.700	62.500	60.900	60.900	60.900	66,000
2023-08-21	61.400	62.400	61.300	61.600	61.600	45,000
2023-08-18	62.000	62.000	60.800	61.400	61.400	48,000
2023-08-17	60.900	62.300	60.500	61.900	61.900	84,000
2023-08-16	61.200	61.500	60.300	61.100	61.100	38,000
2023-08-15	60.800	62.100	60.800	61.200	61.200	63,000

← NewerPage 13 of 21 · 1,226 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.