Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	62.800	62.800	60.100	60.600	60.600	89,000
2023-08-11	62.500	62.800	62.200	62.300	62.300	69,000
2023-08-10	63.200	63.700	62.300	62.300	62.300	127,000
2023-08-09	64.300	67.000	62.900	63.100	63.100	564,000
2023-08-08	64.300	64.600	64.100	64.300	64.300	56,000
2023-08-07	65.100	65.100	64.500	65.000	65.000	50,000
2023-08-04	63.900	65.600	63.500	65.100	65.100	69,000
2023-08-03	63.900	63.900	63.900	63.900	63.900	0
2023-08-02	65.700	66.000	63.800	63.900	63.900	214,000
2023-08-01	68.200	69.000	66.200	66.500	66.500	551,000
2023-07-31	64.500	68.500	63.600	67.300	67.300	583,000
2023-07-28	63.000	64.600	62.800	63.600	63.600	130,000
2023-07-27	62.500	64.200	62.200	63.000	63.000	170,000
2023-07-26	66.000	66.000	62.400	63.000	63.000	408,000
2023-07-25	67.500	67.500	66.100	66.100	66.100	172,000
2023-07-24	69.000	69.000	66.200	66.300	66.300	253,000
2023-07-21	67.000	68.900	66.300	68.800	68.800	151,000
2023-07-20	68.000	69.000	67.900	67.900	67.900	136,000
2023-07-19	69.200	69.600	67.400	67.500	67.500	243,000
2023-07-18	71.000	71.400	68.100	68.300	68.300	428,000
2023-07-17	71.500	71.600	70.400	70.500	70.500	389,000
2023-07-14	71.500	74.200	71.000	72.200	72.200	905,000
2023-07-13	70.600	72.600	70.100	70.800	70.800	948,000
2023-07-12	68.100	71.900	66.200	71.000	69.600	723,000
2023-07-11	70.000	70.000	67.200	67.700	66.365	188,000
2023-07-10	70.600	71.900	68.500	68.500	67.149	240,000
2023-07-07	71.300	71.300	69.600	70.600	69.208	241,024
2023-07-06	71.300	72.900	70.600	71.300	69.894	280,387
2023-07-05	74.800	74.800	71.800	72.100	70.678	990,302
2023-07-04	69.700	72.800	68.300	72.200	70.776	704,804
2023-07-03	69.500	70.500	69.200	69.700	68.326	167,528
2023-06-30	67.800	69.200	67.600	68.700	67.345	93,270
2023-06-29	68.400	68.600	67.600	67.900	66.561	95,298
2023-06-28	69.000	69.200	67.200	67.400	66.071	121,969
2023-06-27	69.800	70.400	67.700	67.800	66.463	239,584
2023-06-26	69.100	70.000	69.000	69.200	67.836	106,595
2023-06-21	69.000	70.900	68.900	70.000	68.620	194,799
2023-06-20	70.800	71.000	68.300	68.900	67.541	300,586
2023-06-19	69.500	72.000	69.500	70.800	69.404	324,385
2023-06-16	70.100	70.600	69.000	69.200	67.836	281,034
2023-06-15	72.200	72.200	70.100	70.100	68.718	347,895
2023-06-14	72.800	73.100	71.200	71.200	69.796	345,243
2023-06-13	72.900	73.800	71.800	72.300	70.874	1,379,810
2023-06-12	69.400	73.300	67.500	73.000	71.561	1,501,660
2023-06-09	69.300	70.100	69.000	69.000	67.639	346,714
2023-06-08	72.200	72.500	68.400	68.500	67.149	806,386
2023-06-07	71.600	73.800	70.700	71.500	70.090	1,074,230
2023-06-06	73.100	75.000	71.600	72.100	70.678	3,615,667
2023-06-05	64.200	70.600	64.100	70.400	69.012	1,680,574
2023-06-02	65.100	66.600	63.800	64.200	62.934	419,570
2023-06-01	67.000	67.000	65.200	65.700	64.405	250,276
2023-05-31	66.800	67.800	65.900	66.300	64.993	286,663
2023-05-30	67.000	68.500	66.000	66.000	64.699	361,553
2023-05-29	68.300	68.300	65.800	66.900	65.581	585,952
2023-05-26	68.100	68.900	66.300	66.800	65.483	1,429,115
2023-05-25	64.600	67.000	63.700	65.400	64.110	881,745
2023-05-24	65.300	67.000	64.300	64.600	63.326	441,613
2023-05-23	65.400	68.100	64.200	66.400	65.091	915,570
2023-05-22	63.000	66.800	62.500	65.200	63.914	1,819,512
2023-05-19	59.000	61.900	59.000	61.700	60.483	434,903

← NewerPage 14 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.