Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	53.700	55.800	53.000	53.500	52.445	1,110,377
2022-11-09	53.100	54.100	52.500	53.000	51.955	370,465
2022-11-08	53.400	54.200	52.100	52.100	51.073	598,961
2022-11-07	53.800	54.300	52.700	53.300	52.249	1,932,116
2022-11-04	48.000	52.400	47.900	52.400	51.367	816,592
2022-11-03	46.900	47.950	46.700	47.700	46.759	161,299
2022-11-02	46.600	47.500	46.500	46.950	46.024	129,544
2022-11-01	46.150	46.600	45.800	46.150	45.240	108,625
2022-10-31	46.950	47.500	46.100	46.150	45.240	338,351
2022-10-28	45.050	46.300	44.450	45.550	44.652	196,529
2022-10-27	43.750	45.300	43.750	45.100	44.211	86,186
2022-10-26	44.850	44.900	43.300	43.700	42.838	125,843
2022-10-25	45.850	47.350	44.400	44.400	43.525	559,869
2022-10-24	43.850	45.700	43.850	44.700	43.819	151,510
2022-10-21	45.950	45.950	43.200	43.200	42.348	88,003
2022-10-20	44.100	44.100	43.150	43.800	42.936	123,051
2022-10-19	45.650	45.700	44.600	44.600	43.721	78,360
2022-10-18	45.900	46.100	44.650	45.150	44.260	115,379
2022-10-17	45.450	45.450	43.800	45.100	44.211	196,329
2022-10-14	47.400	47.450	45.600	45.850	44.946	194,798
2022-10-13	48.550	49.950	44.050	44.200	43.329	626,840
2022-10-12	49.000	49.000	47.350	48.000	47.054	312,426
2022-10-11	49.400	49.400	47.700	47.900	46.956	291,828
2022-10-07	49.050	50.400	47.400	49.850	48.867	441,722
2022-10-06	47.350	49.850	46.900	49.050	48.083	495,240
2022-10-05	46.800	48.250	46.550	46.600	45.681	237,216
2022-10-04	46.450	46.600	45.600	46.000	45.093	146,902
2022-10-03	46.900	47.000	45.200	45.200	44.309	179,182
2022-09-30	46.000	46.850	45.600	46.600	45.681	213,115
2022-09-29	47.950	48.650	47.150	47.250	46.318	345,252
2022-09-28	48.500	50.700	47.000	47.000	46.073	958,752
2022-09-27	47.200	48.600	46.500	48.300	47.348	465,045
2022-09-26	49.100	49.100	46.300	46.300	45.387	363,765
2022-09-23	46.800	50.400	46.500	49.300	48.328	398,593
2022-09-22	46.000	47.650	45.900	47.600	46.661	225,153
2022-09-21	46.650	46.650	46.000	46.000	45.093	110,120
2022-09-20	47.750	47.750	46.500	46.800	45.877	145,480
2022-09-19	50.300	50.300	46.450	46.450	45.534	295,155
2022-09-16	50.600	53.100	50.200	50.300	49.308	859,709
2022-09-15	47.650	51.000	47.650	50.300	49.308	359,229
2022-09-14	47.500	47.900	47.400	47.550	46.612	103,511
2022-09-13	48.100	49.350	48.100	48.100	47.152	53,302
2022-09-12	47.100	48.750	47.100	48.000	47.054	104,604
2022-09-08	46.200	47.700	46.200	46.650	45.730	58,201
2022-09-07	46.150	47.000	45.600	45.900	44.995	95,258
2022-09-06	48.850	48.850	47.000	47.000	46.073	116,453
2022-09-05	50.400	50.400	48.800	48.800	47.838	143,272
2022-09-02	50.400	50.700	50.200	50.400	49.406	42,000
2022-09-01	50.300	51.000	50.300	50.300	49.308	99,263
2022-08-31	50.900	51.500	50.600	51.300	50.289	102,621
2022-08-30	52.500	52.500	50.800	50.800	49.798	66,194
2022-08-29	50.100	50.700	49.800	50.400	49.406	110,122
2022-08-26	52.600	53.000	52.400	52.400	51.367	63,180
2022-08-25	51.800	53.000	51.800	52.400	51.367	119,724
2022-08-24	51.900	52.300	51.600	51.700	50.681	62,001
2022-08-23	51.600	52.200	51.500	51.700	50.681	64,060
2022-08-22	52.600	53.200	52.300	52.300	51.269	108,133
2022-08-19	54.500	54.800	53.100	53.400	52.347	250,386
2022-08-18	52.200	53.500	52.200	53.300	52.249	146,150
2022-08-17	52.900	53.400	52.000	52.600	51.563	161,075

← NewerPage 17 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.