Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.400	57.500	53.500	57.500	57.500	1,462,931
2026-04-24	48.850	52.300	48.850	52.300	52.300	866,302
2026-04-23	50.600	51.200	47.000	47.600	47.600	248,300
2026-04-22	48.400	51.800	48.350	50.600	50.600	368,203
2026-04-21	46.400	49.400	46.350	48.400	48.400	207,552
2026-04-20	47.000	47.000	45.700	46.300	46.300	62,005
2026-04-17	47.350	47.900	46.550	46.550	46.550	62,200
2026-04-16	46.200	48.300	46.000	47.350	47.350	60,700
2026-04-15	46.900	47.050	46.100	46.100	46.100	95,327
2026-04-14	44.000	47.600	43.950	46.950	46.950	221,005
2026-04-13	43.250	44.500	43.250	44.100	44.100	77,103
2026-04-10	43.750	44.250	43.050	44.000	44.000	58,002
2026-04-09	44.700	44.800	43.500	44.000	44.000	52,007
2026-04-08	44.800	45.000	44.350	44.700	44.700	72,006
2026-04-07	44.200	44.550	43.500	43.850	43.850	51,005
2026-04-02	44.350	44.600	43.700	44.250	44.250	48,003
2026-04-01	44.000	45.000	44.000	44.350	44.350	42,004
2026-03-31	44.800	45.200	43.800	43.800	43.800	81,035
2026-03-30	44.850	45.750	44.650	44.850	44.850	32,179
2026-03-27	45.200	45.900	45.000	45.800	45.800	30,005
2026-03-26	45.600	46.250	45.200	45.200	45.200	35,013
2026-03-25	45.400	46.000	45.200	45.500	45.500	32,706
2026-03-24	45.900	46.050	45.000	45.200	45.200	52,019
2026-03-23	45.250	46.200	45.250	45.400	45.400	39,032
2026-03-20	46.550	47.000	46.400	46.500	46.500	49,014
2026-03-19	47.100	47.350	46.100	46.500	46.500	92,013
2026-03-18	48.000	48.200	47.250	47.750	47.750	71,012
2026-03-17	47.800	49.150	47.800	48.000	48.000	96,016
2026-03-16	48.250	48.500	47.350	47.800	47.800	101,019
2026-03-13	48.200	49.900	48.100	48.450	48.450	396,015
2026-03-12	45.000	48.900	45.000	48.700	48.700	291,000
2026-03-11	44.700	45.900	44.700	45.600	45.600	77,000
2026-03-10	44.250	44.600	43.000	43.700	43.700	39,000
2026-03-09	44.000	44.000	42.950	43.450	43.450	87,015
2026-03-06	45.550	46.000	44.500	45.550	45.550	53,001
2026-03-05	46.200	46.200	44.700	45.550	45.550	52,039
2026-03-04	46.000	46.050	44.000	44.200	44.200	174,003
2026-03-03	47.250	49.050	45.800	47.650	47.650	238,006
2026-03-02	46.800	47.050	46.050	47.000	47.000	76,195
2026-02-26	46.250	47.950	46.250	46.800	46.800	49,139
2026-02-25	46.950	47.050	46.250	46.250	46.250	115,010
2026-02-24	47.000	47.700	46.700	47.000	47.000	125,004
2026-02-23	45.600	47.000	45.600	46.600	46.600	51,020
2026-02-11	47.450	47.450	45.250	46.000	46.000	88,000
2026-02-10	46.350	47.600	46.250	46.400	46.400	59,026
2026-02-09	46.950	47.000	46.250	46.350	46.350	55,000
2026-02-06	48.000	48.000	46.200	46.700	46.700	75,006
2026-02-05	48.250	49.050	48.050	48.750	48.750	77,114
2026-02-04	47.300	48.600	47.300	48.300	48.300	78,047
2026-02-03	47.800	49.100	46.750	47.300	47.300	167,059
2026-02-02	47.500	48.850	47.400	47.500	47.500	136,700
2026-01-30	51.700	52.300	48.550	49.000	49.000	242,000
2026-01-29	54.400	55.100	52.200	52.200	52.200	218,013
2026-01-28	55.700	55.700	53.600	53.700	53.700	248,100
2026-01-27	53.900	55.900	52.700	55.700	55.700	358,104
2026-01-26	53.300	53.900	52.900	53.900	53.900	92,007
2026-01-23	53.500	53.500	52.000	53.000	53.000	114,106
2026-01-22	53.000	54.100	52.500	53.100	53.100	154,005
2026-01-21	53.000	53.400	52.600	52.700	52.700	143,242
2026-01-20	54.000	54.400	53.300	53.400	53.400	151,303

← NewerPage 3 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.