Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.000	54.400	53.300	53.400	53.400	151,303
2026-01-19	54.000	54.700	53.700	54.200	54.200	180,333
2026-01-16	54.400	54.800	53.600	54.000	54.000	145,500
2026-01-15	52.800	54.900	52.600	53.500	53.500	114,007
2026-01-14	52.500	53.500	52.500	53.300	53.300	97,024
2026-01-13	53.900	54.000	52.200	52.500	52.500	132,022
2026-01-12	53.800	53.900	53.400	53.400	53.400	140,652
2026-01-09	54.500	55.400	52.900	53.800	53.800	149,003
2026-01-08	56.200	56.200	54.400	54.400	54.400	150,321
2026-01-07	57.000	57.000	55.200	55.600	55.600	430,100
2026-01-06	58.200	58.700	57.000	57.500	57.500	533,154
2026-01-05	56.700	59.500	54.600	58.000	58.000	991,218
2026-01-02	56.000	57.600	56.000	56.400	56.400	400,009
2025-12-31	56.700	56.700	55.100	56.000	56.000	370,272
2025-12-30	54.800	57.800	54.800	56.800	56.800	1,031,187
2025-12-29	55.900	56.000	54.000	54.500	54.500	653,100
2025-12-26	52.700	55.700	51.500	55.700	55.700	650,392
2025-12-24	54.300	54.400	52.600	52.600	52.600	98,059
2025-12-23	53.500	54.800	52.800	53.500	53.500	156,003
2025-12-22	53.500	54.200	52.700	53.600	53.600	108,375
2025-12-19	52.500	53.000	52.400	52.400	52.400	72,042
2025-12-18	53.000	54.300	51.800	52.400	52.400	118,010
2025-12-17	52.500	54.900	52.500	53.000	53.000	173,024
2025-12-16	52.800	54.400	51.600	52.500	52.500	191,002
2025-12-15	52.500	54.800	52.500	53.000	53.000	214,503
2025-12-12	54.000	55.000	53.300	53.400	53.400	129,074
2025-12-11	54.100	54.500	53.000	53.500	53.500	204,206
2025-12-10	54.400	54.500	52.700	53.000	53.000	279,306
2025-12-09	54.600	55.400	53.900	54.800	54.800	346,010
2025-12-08	57.300	57.300	54.200	54.500	54.500	627,167
2025-12-05	55.000	57.500	53.300	56.900	56.900	832,105
2025-12-04	59.300	59.700	54.400	55.000	55.000	1,703,005
2025-12-03	51.900	57.400	51.900	57.400	57.400	1,381,021
2025-12-02	53.600	53.600	51.300	52.200	52.200	457,431
2025-12-01	51.700	54.800	50.800	53.600	53.600	1,364,124
2025-11-28	47.700	52.100	47.150	51.600	51.600	843,051
2025-11-27	49.700	49.700	47.800	48.100	48.100	661,170
2025-11-26	44.300	48.350	44.300	48.350	48.350	488,100
2025-11-25	44.650	44.650	43.600	44.000	44.000	39,001
2025-11-24	42.900	44.100	42.500	44.000	44.000	64,002
2025-11-21	43.600	43.650	42.450	43.300	43.300	47,001
2025-11-20	44.450	44.500	43.300	43.600	43.600	36,000
2025-11-19	43.950	44.000	42.900	43.250	43.250	44,000
2025-11-18	44.800	44.800	42.950	43.100	43.100	98,001
2025-11-17	45.700	46.050	44.800	44.800	44.800	58,044
2025-11-14	45.950	46.300	45.500	45.700	45.700	58,008
2025-11-13	46.650	47.300	46.400	46.800	46.800	154,400
2025-11-12	47.500	47.750	46.750	47.200	47.200	139,003
2025-11-11	47.250	48.800	47.100	47.700	47.700	413,158
2025-11-10	44.700	46.950	44.300	46.850	46.850	195,369
2025-11-07	45.000	45.000	44.600	44.850	44.850	26,000
2025-11-06	45.300	45.850	45.250	45.650	45.650	47,368
2025-11-05	45.150	45.200	44.500	44.900	44.900	53,000
2025-11-04	46.350	46.350	45.200	45.200	45.200	64,000
2025-11-03	46.400	46.950	45.900	46.350	46.350	51,138
2025-10-31	47.850	47.850	46.300	46.400	46.400	135,010
2025-10-30	47.050	49.400	46.300	47.850	47.850	236,002
2025-10-29	46.350	47.700	46.350	47.100	47.100	119,000
2025-10-28	47.050	47.050	46.000	46.300	46.300	87,143
2025-10-27	48.050	48.050	46.100	46.900	46.900	83,500

← NewerPage 4 of 21 · 1,226 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.