Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	62.200	62.200	58.500	58.500	57.347	2,034,514
2023-02-14	58.000	62.200	57.100	62.200	60.974	1,738,942
2023-02-13	58.800	58.900	56.300	56.600	55.484	798,791
2023-02-10	57.000	59.000	54.500	58.400	57.249	681,745
2023-02-09	58.300	58.300	56.400	56.400	55.288	199,481
2023-02-08	56.300	58.000	55.800	57.800	56.660	433,533
2023-02-07	56.800	57.000	55.600	55.600	54.504	218,623
2023-02-06	56.800	58.000	56.200	56.800	55.680	234,722
2023-02-03	58.700	58.700	56.800	56.800	55.680	322,751
2023-02-02	56.300	58.800	55.900	58.100	56.954	742,657
2023-02-01	56.700	57.600	55.700	55.700	54.602	481,465
2023-01-31	55.000	56.300	54.900	55.700	54.602	317,829
2023-01-30	55.000	55.500	54.500	54.700	53.621	205,676
2023-01-17	53.800	54.600	53.500	54.100	53.033	94,920
2023-01-16	53.800	54.800	53.700	53.700	52.641	67,485
2023-01-13	54.300	54.500	53.600	53.800	52.739	172,207
2023-01-12	55.700	55.700	54.300	54.300	53.229	249,948
2023-01-11	54.800	55.800	54.200	55.200	54.112	509,186
2023-01-10	54.500	55.700	53.900	54.200	53.131	204,459
2023-01-09	56.000	56.000	54.700	54.700	53.621	315,317
2023-01-06	54.200	55.700	54.200	54.900	53.818	369,611
2023-01-05	54.600	54.600	53.800	54.100	53.033	126,890
2023-01-04	54.300	54.600	53.600	54.100	53.033	102,247
2023-01-03	54.100	55.100	53.300	54.100	53.033	184,272
2022-12-30	56.000	56.500	54.100	54.100	53.033	332,613
2022-12-29	54.000	55.800	53.400	55.500	54.406	460,391
2022-12-28	54.900	55.500	53.800	53.900	52.837	469,596
2022-12-27	52.900	55.000	52.800	54.900	53.818	538,699
2022-12-26	53.400	54.100	52.500	52.700	51.661	112,046
2022-12-23	53.400	54.300	53.200	53.400	52.347	236,006
2022-12-22	54.500	55.400	52.500	53.800	52.739	587,465
2022-12-21	50.300	54.700	50.300	54.200	53.131	718,443
2022-12-20	51.700	52.500	50.000	50.000	49.014	174,254
2022-12-19	51.300	52.400	51.300	51.700	50.681	60,384
2022-12-16	53.000	53.000	52.000	52.000	50.975	104,011
2022-12-15	52.400	55.000	51.900	53.500	52.445	261,230
2022-12-14	51.700	52.500	51.000	52.400	51.367	101,325
2022-12-13	53.200	53.200	51.800	51.800	50.779	185,651
2022-12-12	53.200	53.200	52.300	52.500	51.465	163,546
2022-12-09	55.000	56.000	53.700	53.700	52.641	321,272
2022-12-08	55.300	56.900	54.400	55.500	54.406	954,780
2022-12-07	55.000	55.400	54.000	54.400	53.327	611,782
2022-12-06	53.800	55.500	52.700	55.300	54.210	573,470
2022-12-05	54.200	55.200	53.800	53.900	52.837	191,024
2022-12-02	53.800	55.400	53.800	54.200	53.131	331,339
2022-12-01	54.400	54.500	53.100	53.600	52.543	179,829
2022-11-30	51.600	54.700	51.600	52.900	51.857	399,033
2022-11-29	51.400	51.900	51.000	51.600	50.583	71,011
2022-11-28	51.000	52.700	50.600	51.600	50.583	149,213
2022-11-25	53.000	53.300	51.300	51.500	50.485	162,426
2022-11-24	52.500	53.800	52.400	53.100	52.053	190,184
2022-11-23	53.300	54.200	52.300	52.300	51.269	115,462
2022-11-22	52.900	53.400	52.400	52.400	51.367	135,269
2022-11-21	54.500	54.500	52.900	52.900	51.857	641,463
2022-11-18	53.400	54.100	52.500	53.200	52.151	320,057
2022-11-17	51.600	52.800	50.200	52.700	51.661	209,318
2022-11-16	51.900	52.400	50.000	52.000	50.975	258,759
2022-11-15	51.900	53.500	51.500	51.500	50.485	272,460
2022-11-14	52.400	52.900	51.500	51.900	50.877	258,033
2022-11-11	55.800	55.800	51.900	51.900	50.877	815,224

← NewerPage 16 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.