Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	54.900	54.900	53.000	53.000	51.955	162,653
2022-08-15	53.900	55.600	53.100	54.100	53.033	348,869
2022-08-12	52.800	53.900	52.000	53.100	52.053	296,571
2022-08-11	52.600	53.200	51.900	52.000	50.975	678,795
2022-08-10	49.500	51.800	48.600	50.300	49.308	355,773
2022-08-09	49.500	50.800	49.100	50.100	49.112	130,850
2022-08-08	50.300	51.600	49.050	50.100	49.112	154,313
2022-08-05	49.500	50.800	49.400	50.200	49.210	127,488
2022-08-04	49.100	49.900	47.800	48.850	47.887	114,062
2022-08-03	50.800	51.000	49.050	49.100	48.132	121,103
2022-08-02	51.300	51.300	49.600	49.850	48.867	143,462
2022-08-01	52.100	52.300	51.300	51.300	50.289	124,579
2022-07-29	52.300	53.700	52.000	52.000	50.975	171,738
2022-07-28	51.900	54.400	51.900	52.000	50.975	297,493
2022-07-27	53.200	53.200	51.700	52.500	51.465	178,372
2022-07-26	53.500	54.800	52.600	52.600	51.563	273,123
2022-07-25	54.000	54.400	53.200	53.500	52.445	324,002
2022-07-22	56.100	57.400	54.500	54.600	53.523	1,848,447
2022-07-21	51.100	55.100	51.000	55.100	54.014	1,268,693
2022-07-20	50.800	51.500	49.300	50.100	49.112	392,244
2022-07-19	48.800	50.100	48.800	50.100	49.112	164,296
2022-07-18	47.800	49.650	47.600	49.500	48.524	218,032
2022-07-15	45.900	47.400	45.900	47.150	46.220	76,640
2022-07-14	44.700	46.200	43.300	45.850	44.946	105,069
2022-07-13	44.200	45.200	43.650	44.700	43.819	118,555
2022-07-12	45.000	45.000	42.050	42.350	41.515	148,792
2022-07-11	47.600	47.800	45.200	45.550	44.652	119,465
2022-07-08	48.100	49.000	47.050	47.500	46.563	183,504
2022-07-07	46.700	48.200	46.050	47.600	46.661	270,036
2022-07-06	50.400	51.000	46.650	46.700	45.779	716,043
2022-07-05	47.950	48.500	47.300	48.500	47.544	202,760
2022-07-04	44.600	45.550	43.250	44.100	43.230	92,745
2022-07-01	49.000	49.000	44.050	44.600	43.721	239,342
2022-06-30	50.200	50.300	47.200	48.200	47.250	238,913
2022-06-29	55.700	55.700	53.500	53.800	49.210	185,767
2022-06-28	58.200	58.200	54.000	55.700	50.948	95,736
2022-06-27	56.900	57.600	56.000	57.400	52.503	157,543
2022-06-24	54.900	55.200	54.000	54.300	49.668	123,950
2022-06-23	53.400	55.400	50.600	52.900	48.387	366,813
2022-06-22	60.600	60.600	55.400	55.400	50.674	238,767
2022-06-21	58.500	60.800	58.500	60.300	55.156	87,477
2022-06-20	63.200	63.300	58.300	58.300	53.326	234,767
2022-06-17	63.400	64.500	63.300	63.300	57.900	152,526
2022-06-16	66.900	68.100	64.500	64.500	58.997	173,007
2022-06-15	66.500	68.000	66.500	66.700	61.010	99,050
2022-06-14	66.600	66.800	65.400	66.800	61.101	156,015
2022-06-13	68.000	68.000	66.100	66.600	60.918	197,728
2022-06-10	70.500	70.500	68.700	68.700	62.839	306,449
2022-06-09	72.900	72.900	71.000	71.200	65.126	183,662
2022-06-08	74.000	74.300	72.100	72.300	66.132	276,398
2022-06-07	74.200	74.500	72.400	72.900	66.681	466,087
2022-06-06	71.200	75.500	70.500	74.100	67.778	1,145,383
2022-06-02	69.800	71.400	69.800	70.100	64.120	560,838
2022-06-01	66.500	70.300	66.500	69.000	63.113	296,281
2022-05-31	65.900	67.300	65.400	66.500	60.827	125,000
2022-05-30	65.300	65.800	64.900	65.800	60.186	128,074
2022-05-27	65.600	65.600	63.900	64.000	58.540	47,111
2022-05-26	65.200	65.200	63.600	63.600	58.174	84,648
2022-05-25	64.300	65.600	64.300	64.900	59.363	77,701
2022-05-24	66.500	66.500	64.300	65.000	59.455	122,433

← NewerPage 18 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.