Advanced Analog Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	96.500	97.000	92.200	92.600	84.700	578,357
2021-11-18	98.000	99.500	94.100	94.500	86.438	894,711
2021-11-17	95.800	98.700	94.500	97.000	88.725	1,480,721
2021-11-16	93.000	98.000	91.400	94.500	86.438	2,644,440
2021-11-15	90.100	92.100	89.500	89.600	81.956	1,069,571
2021-11-12	87.700	92.800	86.900	89.000	81.407	2,787,367
2021-11-11	81.500	86.900	81.300	85.500	78.206	600,236
2021-11-10	84.200	84.200	81.000	82.100	75.096	172,077
2021-11-09	81.500	83.900	81.400	83.100	76.011	131,926
2021-11-08	82.000	83.000	81.500	81.500	74.547	91,343
2021-11-05	82.800	82.800	81.000	82.000	75.004	113,772
2021-11-04	84.000	84.300	82.400	82.500	75.462	118,251
2021-11-03	83.500	84.500	81.800	82.900	75.828	195,298
2021-11-02	88.600	88.600	83.600	83.600	76.468	443,935
2021-11-01	83.200	88.500	83.200	88.300	80.767	732,196
2021-10-29	85.500	85.500	82.200	82.700	75.645	235,620
2021-10-28	83.200	84.700	83.200	84.000	76.834	244,442
2021-10-27	82.700	83.700	81.700	83.200	76.102	178,925
2021-10-26	84.800	86.000	81.600	82.600	75.553	292,967
2021-10-25	83.700	84.200	82.000	83.900	76.742	236,708
2021-10-22	81.100	84.000	80.400	83.700	76.559	533,140
2021-10-21	81.200	82.500	80.100	80.300	73.449	293,858
2021-10-20	79.600	81.600	79.200	80.800	73.907	266,407
2021-10-19	78.500	81.200	78.500	79.600	72.809	539,487
2021-10-18	75.900	78.200	73.500	77.500	70.888	301,600
2021-10-15	74.500	75.300	73.000	74.600	68.236	262,762
2021-10-14	74.000	74.500	70.800	72.300	66.132	221,068

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.