Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	60.000	60.100	59.000	59.200	58.033	181,884
2023-05-17	59.000	63.000	58.800	59.700	58.523	1,082,839
2023-05-16	56.300	58.400	56.300	58.300	57.150	246,637
2023-05-15	56.800	57.800	55.500	55.500	54.406	85,825
2023-05-12	56.800	58.800	55.400	56.800	55.680	172,092
2023-05-11	58.300	58.300	55.600	56.400	55.288	104,270
2023-05-10	57.400	58.100	57.200	57.600	56.464	92,372
2023-05-09	59.700	59.700	57.600	57.900	56.758	140,721
2023-05-08	60.300	60.500	59.100	59.100	57.935	59,764
2023-05-05	59.500	60.600	59.400	59.700	58.523	124,314
2023-05-04	60.600	60.600	59.500	59.600	58.425	149,802
2023-05-03	60.200	61.200	59.500	60.000	58.817	207,864
2023-05-02	60.200	61.500	58.700	60.300	59.111	1,161,583
2023-04-28	54.500	58.200	54.500	57.800	56.660	515,772
2023-04-27	54.100	56.500	53.100	54.200	53.131	338,457
2023-04-26	53.300	54.200	53.100	54.100	53.033	91,421
2023-04-25	57.000	57.100	53.500	53.900	52.837	331,847
2023-04-24	56.200	57.500	56.200	57.000	55.876	63,410
2023-04-21	59.000	59.400	55.500	57.400	56.268	398,367
2023-04-20	61.000	61.200	58.500	58.500	57.347	352,773
2023-04-19	62.600	62.600	60.800	61.000	59.797	204,221
2023-04-18	61.800	62.900	61.600	61.800	60.581	319,514
2023-04-17	61.000	62.200	60.700	61.300	60.091	220,321
2023-04-14	61.600	61.900	61.000	61.000	59.797	138,428
2023-04-13	62.600	62.600	60.900	61.000	59.797	478,686
2023-04-12	62.300	63.200	62.300	62.800	61.562	163,015
2023-04-11	62.200	63.300	62.000	62.300	61.072	225,938
2023-04-10	62.700	62.800	62.000	62.200	60.974	164,792
2023-04-07	62.600	63.000	62.300	62.300	61.072	172,196
2023-04-06	63.200	63.200	61.900	62.500	61.268	105,603
2023-03-31	64.300	64.300	62.500	63.100	61.856	249,316
2023-03-30	63.700	65.100	63.700	63.700	62.444	328,709
2023-03-29	67.900	68.400	63.700	63.700	62.444	540,472
2023-03-28	66.200	68.300	65.900	67.000	65.679	565,194
2023-03-27	68.600	68.900	66.000	66.100	64.797	1,314,911
2023-03-24	64.800	68.000	63.300	65.900	64.601	938,843
2023-03-23	63.000	63.600	62.500	63.300	62.052	150,518
2023-03-22	62.600	63.500	62.400	63.000	61.758	349,710
2023-03-21	63.400	63.400	62.100	62.200	60.974	287,781
2023-03-20	61.600	64.200	61.500	62.700	61.464	1,171,829
2023-03-17	59.000	61.100	59.000	60.600	59.405	522,499
2023-03-16	60.600	61.500	58.500	59.000	57.837	287,823
2023-03-15	61.700	61.900	61.000	61.000	59.797	175,887
2023-03-14	61.300	61.800	60.900	61.000	59.797	630,825
2023-03-13	58.300	61.800	57.200	61.200	59.993	617,087
2023-03-10	61.100	61.100	58.100	58.800	57.641	294,004
2023-03-09	61.000	62.400	61.000	61.300	60.091	242,130
2023-03-08	60.600	61.800	60.400	61.300	60.091	228,785
2023-03-07	60.900	61.600	60.500	60.700	59.503	148,101
2023-03-06	61.100	61.600	60.900	60.900	59.699	257,088
2023-03-03	60.400	61.700	60.400	61.100	59.895	270,305
2023-03-02	61.000	62.100	60.600	60.900	59.699	1,005,522
2023-03-01	58.000	61.000	57.700	60.400	59.209	556,878
2023-02-24	60.000	60.000	58.300	58.400	57.249	138,961
2023-02-23	58.500	60.300	58.300	59.300	58.131	337,956
2023-02-22	59.200	59.900	57.700	58.000	56.856	401,656
2023-02-21	59.900	60.800	59.600	59.600	58.425	364,852
2023-02-20	59.900	60.600	59.600	59.800	58.621	321,437
2023-02-17	59.600	61.400	59.400	59.900	58.719	395,036
2023-02-16	59.000	61.800	59.000	60.300	59.111	862,652

← NewerPage 15 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.