Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	75.000	75.000	72.600	73.000	66.772	142,602
2022-02-21	76.000	76.000	75.500	75.500	69.059	71,103
2022-02-18	76.100	76.100	75.100	76.000	69.516	149,044
2022-02-17	76.000	79.700	75.300	77.200	70.614	253,216
2022-02-16	76.100	76.800	75.800	75.900	69.425	85,567
2022-02-15	74.400	76.100	74.400	74.500	68.144	71,934
2022-02-14	76.500	76.500	73.200	74.400	68.053	137,762
2022-02-11	75.400	77.600	75.400	77.000	70.431	78,532
2022-02-10	79.400	79.400	77.200	77.200	70.614	201,021
2022-02-09	78.000	79.700	76.300	79.700	72.901	197,317
2022-02-08	74.700	77.500	74.200	77.000	70.431	166,973
2022-02-07	75.200	75.200	73.500	74.300	67.961	98,219
2022-01-26	74.000	74.700	72.700	72.800	66.589	111,347
2022-01-25	75.600	75.700	74.000	74.000	67.687	124,813
2022-01-24	76.300	76.300	73.700	75.800	69.333	72,795
2022-01-21	76.200	77.900	76.200	76.300	69.791	158,380
2022-01-20	77.900	78.000	76.400	77.000	70.431	126,796
2022-01-19	78.000	78.900	77.600	77.900	71.254	73,584
2022-01-18	79.000	80.000	78.600	78.900	72.169	95,700
2022-01-17	77.300	78.900	77.000	78.600	71.894	118,349
2022-01-14	77.300	77.400	75.800	76.900	70.339	205,065
2022-01-13	79.600	79.600	77.000	78.100	71.437	227,904
2022-01-12	80.400	81.800	79.000	79.500	72.718	173,071
2022-01-11	81.700	81.700	79.200	79.600	72.809	316,325
2022-01-10	80.000	82.600	80.000	81.700	74.730	108,739
2022-01-07	87.300	87.300	80.000	82.000	75.004	396,466
2022-01-06	87.200	88.000	85.900	86.100	78.755	177,504
2022-01-05	90.000	90.000	86.300	86.400	79.029	302,879
2022-01-04	92.000	92.000	88.500	89.800	82.139	215,716
2022-01-03	90.000	92.100	90.000	90.500	82.779	313,382
2021-12-30	90.600	90.900	89.400	90.000	82.322	218,043
2021-12-29	89.000	91.700	89.000	90.100	82.413	386,800
2021-12-28	92.000	94.500	91.800	92.000	84.151	2,223,019
2021-12-27	84.600	91.200	84.600	90.200	82.505	980,119
2021-12-24	87.000	87.000	84.500	85.000	77.748	148,525
2021-12-23	86.300	86.800	85.000	85.200	77.931	190,185
2021-12-22	85.500	86.800	84.900	85.700	78.389	180,828
2021-12-21	84.800	85.000	84.300	84.600	77.383	82,031
2021-12-20	83.500	85.600	83.500	84.100	76.925	128,507
2021-12-17	85.800	86.000	84.200	84.600	77.383	194,039
2021-12-16	86.800	87.600	85.500	86.500	79.120	205,016
2021-12-15	84.700	86.800	84.700	85.600	78.297	157,241
2021-12-14	87.600	87.600	84.300	84.700	77.474	220,854
2021-12-13	89.100	89.500	87.100	87.300	79.852	260,513
2021-12-10	90.000	90.600	89.000	89.300	81.682	198,527
2021-12-09	92.000	92.700	89.800	89.800	82.139	264,727
2021-12-08	93.600	93.800	91.200	91.200	83.419	424,799
2021-12-07	94.000	95.900	92.400	92.400	84.517	1,888,168
2021-12-06	87.300	92.400	85.500	91.700	83.877	926,580
2021-12-03	87.800	88.600	86.800	87.500	80.035	272,484
2021-12-02	88.700	89.500	86.100	86.100	78.755	367,395
2021-12-01	86.000	89.700	84.500	89.100	81.499	467,273
2021-11-30	88.300	89.200	86.800	86.800	79.395	250,339
2021-11-29	84.700	87.300	81.900	86.500	79.120	327,767
2021-11-26	87.300	88.000	84.500	85.600	78.297	400,301
2021-11-25	91.400	91.400	87.800	88.100	80.584	385,190
2021-11-24	90.400	91.800	88.800	90.400	82.688	257,286
2021-11-23	96.100	97.500	88.900	89.500	81.865	1,963,968
2021-11-22	92.800	97.400	91.000	94.900	86.804	1,188,364
2021-11-19	96.500	97.000	92.200	92.600	84.700	578,357

← NewerPage 20 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.