Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	67.700	68.300	66.400	66.700	61.010	90,338
2022-05-20	67.000	67.500	66.800	67.000	61.284	81,788
2022-05-19	65.800	67.700	65.800	67.500	61.741	128,560
2022-05-18	70.000	70.300	68.500	68.500	62.656	190,290
2022-05-17	68.100	69.800	67.800	69.500	63.571	243,853
2022-05-16	68.900	70.300	67.800	67.800	62.016	798,280
2022-05-13	65.800	67.700	64.600	67.100	61.376	314,056
2022-05-12	65.800	66.700	64.100	64.200	58.723	154,010
2022-05-11	66.800	66.800	65.000	65.000	59.455	110,440
2022-05-10	65.000	66.900	64.100	66.000	60.369	166,730
2022-05-09	67.600	67.600	65.000	65.100	59.546	260,521
2022-05-06	65.600	67.700	65.000	67.300	61.558	161,439
2022-05-05	63.500	67.500	63.500	67.300	61.558	331,352
2022-05-04	62.600	63.000	62.200	62.900	57.534	53,267
2022-05-03	62.500	62.700	61.500	62.000	56.711	123,800
2022-04-29	63.100	64.600	62.100	62.300	56.985	148,608
2022-04-28	63.000	63.400	62.100	62.600	57.259	95,271
2022-04-27	63.000	63.700	62.000	62.900	57.534	149,001
2022-04-26	66.100	66.300	65.000	65.500	59.912	80,573
2022-04-25	67.800	67.800	64.500	66.100	60.461	197,860
2022-04-22	70.000	70.000	68.600	69.000	63.113	142,752
2022-04-21	70.200	70.600	69.600	70.400	64.394	159,881
2022-04-20	70.600	71.200	70.300	70.300	64.303	126,221
2022-04-19	71.700	71.700	70.200	70.500	64.485	86,741
2022-04-18	72.400	72.400	70.400	70.500	64.485	126,514
2022-04-15	72.100	72.800	71.500	71.700	65.583	195,525
2022-04-14	76.800	76.800	73.300	73.300	67.047	176,358
2022-04-13	75.900	76.300	74.700	75.000	68.602	323,021
2022-04-12	72.500	75.000	71.700	74.500	68.144	205,297
2022-04-11	74.800	75.700	72.800	73.000	66.772	142,394
2022-04-08	77.000	78.000	75.000	75.200	68.784	425,011
2022-04-07	75.600	75.600	73.500	74.100	67.778	158,416
2022-04-06	77.300	77.300	74.500	74.800	68.419	147,761
2022-04-01	75.400	77.800	75.400	76.900	70.339	114,496
2022-03-31	79.500	79.500	76.500	76.800	70.248	212,465
2022-03-30	78.500	80.500	78.000	78.000	71.346	660,821
2022-03-29	75.700	77.700	74.400	76.800	70.248	259,755
2022-03-28	75.200	75.200	73.400	74.600	68.236	85,442
2022-03-25	78.000	78.000	75.200	75.200	68.784	184,921
2022-03-24	76.900	76.900	75.300	76.200	69.699	201,869
2022-03-23	74.700	79.300	74.000	77.000	70.431	974,099
2022-03-22	72.000	72.800	71.600	72.400	66.223	110,121
2022-03-21	73.000	73.500	71.800	72.100	65.949	126,798
2022-03-18	74.000	74.600	72.000	72.400	66.223	381,331
2022-03-17	69.600	71.500	69.600	71.300	65.217	178,750
2022-03-16	68.500	69.400	68.000	68.400	62.565	97,649
2022-03-15	70.500	70.500	68.000	68.100	62.290	171,921
2022-03-14	70.000	71.200	70.000	70.500	64.485	84,481
2022-03-11	70.600	71.300	70.200	70.700	64.668	72,888
2022-03-10	71.900	72.600	71.000	71.000	64.943	138,085
2022-03-09	71.000	71.500	70.300	70.600	64.577	112,231
2022-03-08	70.200	73.200	70.000	70.100	64.120	268,435
2022-03-07	74.500	74.500	71.300	71.400	65.309	160,235
2022-03-04	76.100	76.800	75.000	75.200	68.784	232,821
2022-03-03	75.300	78.000	74.700	77.000	70.431	689,290
2022-03-02	71.800	74.200	70.500	73.500	67.230	190,239
2022-03-01	71.500	72.700	71.000	71.800	65.675	100,065
2022-02-25	70.800	72.000	70.700	70.800	64.760	111,549
2022-02-24	73.000	73.000	70.100	70.600	64.577	219,137
2022-02-23	73.000	74.700	73.000	73.400	67.138	56,799

← NewerPage 19 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.