Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.900	56.800	54.700	56.000	56.000	101,024
2026-07-20	55.600	55.600	52.000	54.100	54.100	128,101
2026-07-17	57.500	57.900	54.200	54.200	54.200	216,101
2026-07-16	61.500	61.500	58.000	58.200	58.200	306,302
2026-07-15	63.500	63.500	62.100	62.200	62.200	189,330
2026-07-14	67.800	67.900	61.100	63.000	63.000	253,200
2026-07-13	68.500	69.200	66.900	67.800	67.800	184,205
2026-07-10	67.900	67.900	67.900	67.900	67.900	0
2026-07-09	69.100	70.500	67.900	67.900	67.900	225,230
2026-07-08	73.400	74.700	69.900	70.500	69.000	516,091
2026-07-07	77.100	77.400	71.700	72.000	70.468	801,065
2026-07-06	71.400	75.500	69.500	75.500	73.894	848,479
2026-07-03	69.300	70.100	68.000	68.700	67.238	138,622
2026-07-02	69.100	70.400	68.500	69.300	67.826	165,100
2026-07-01	69.600	73.000	69.000	69.000	69.000	226,035
2026-06-30	69.600	70.600	68.200	69.700	69.700	166,724
2026-06-29	70.200	71.600	67.600	68.000	68.000	217,042
2026-06-26	73.500	73.700	70.000	70.000	70.000	310,714
2026-06-25	75.200	75.900	73.500	73.600	73.600	232,300
2026-06-24	75.000	75.500	72.600	75.000	75.000	370,616
2026-06-23	79.900	79.900	75.200	75.400	75.400	1,215,165
2026-06-22	72.800	79.000	72.600	78.500	78.500	1,254,411
2026-06-18	70.800	75.800	70.800	72.600	72.600	615,165
2026-06-17	64.100	70.800	64.100	70.800	70.800	525,350
2026-06-16	68.100	69.500	65.600	65.600	65.600	219,020
2026-06-15	69.900	69.900	67.900	68.100	68.100	209,025
2026-06-12	70.000	71.700	68.600	68.700	68.700	197,812
2026-06-11	67.200	69.200	66.200	68.300	68.300	294,283
2026-06-10	69.200	72.400	67.000	67.400	67.400	278,084
2026-06-09	68.000	70.000	65.600	69.400	69.400	286,017
2026-06-08	64.500	66.500	64.000	66.500	66.500	353,073
2026-06-05	72.000	72.800	69.500	70.300	70.300	561,052
2026-06-04	75.200	75.500	72.800	72.900	72.900	414,726
2026-06-03	79.200	80.000	76.000	76.400	76.400	861,106
2026-06-02	76.100	80.400	76.100	79.000	79.000	1,949,771
2026-06-01	70.900	75.800	69.100	74.400	74.400	933,367
2026-05-29	72.900	73.000	71.100	71.500	71.500	475,949
2026-05-28	73.500	74.500	71.500	72.100	72.100	1,341,270
2026-05-27	68.700	74.300	68.600	74.000	74.000	1,260,537
2026-05-26	71.200	72.200	68.500	69.000	69.000	517,258
2026-05-25	74.800	75.000	71.600	72.100	72.100	1,296,812
2026-05-22	68.300	71.500	68.000	71.400	71.400	953,834
2026-05-21	68.100	69.200	67.300	67.800	67.800	501,809
2026-05-20	66.000	68.400	65.100	67.300	67.300	538,250
2026-05-19	70.000	71.600	66.000	66.400	66.400	1,264,001
2026-05-18	65.400	70.800	64.100	69.800	69.800	1,097,388
2026-05-15	63.400	67.500	62.700	65.000	65.000	989,162
2026-05-14	61.600	64.300	61.200	62.800	62.800	360,055
2026-05-13	63.100	63.100	60.300	61.300	61.300	317,400
2026-05-12	65.300	65.400	61.500	62.800	62.800	442,076
2026-05-11	66.800	66.800	63.000	63.900	63.900	455,238
2026-05-08	67.600	69.300	63.900	64.800	64.800	1,172,023
2026-05-07	64.000	68.200	61.600	68.000	68.000	1,180,100
2026-05-06	65.500	67.200	62.200	63.200	63.200	1,778,378
2026-05-05	56.600	61.200	56.400	61.200	61.200	682,101
2026-05-04	55.900	57.400	54.500	55.700	55.700	520,054
2026-04-30	55.700	56.900	54.500	54.900	54.900	435,024
2026-04-29	58.000	61.500	55.400	56.300	56.300	1,576,010
2026-04-28	57.900	57.900	54.200	56.400	56.400	1,917,401
2026-04-27	54.400	57.500	53.500	57.500	57.500	1,462,931

← NewerPage 2 of 5 · 242 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.