Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	48.100	48.500	47.500	47.500	47.500	58,001
2025-10-21	49.800	49.800	48.200	48.300	48.300	158,210
2025-10-20	47.000	48.750	46.650	48.700	48.700	259,864
2025-10-17	44.900	46.200	43.700	45.800	45.800	117,024
2025-10-16	45.400	45.500	44.800	44.950	44.950	33,317
2025-10-15	44.500	44.950	44.500	44.750	44.750	42,003
2025-10-14	46.300	46.400	44.500	44.500	44.500	100,180
2025-10-13	45.000	47.450	45.000	45.900	45.900	75,001
2025-10-09	48.050	48.300	47.150	47.150	47.150	107,200
2025-10-08	49.350	49.350	48.100	48.300	48.300	91,001
2025-10-07	48.400	51.200	48.400	49.050	49.050	160,061
2025-10-03	48.600	49.800	48.200	48.400	48.400	83,500
2025-10-02	51.200	51.300	48.050	48.100	48.100	323,419
2025-10-01	45.900	49.650	45.500	49.650	49.650	314,367
2025-09-30	46.100	46.600	45.700	45.700	45.700	83,000
2025-09-29	46.050	46.050	46.050	46.050	46.050	0
2025-09-26	48.400	48.400	46.000	46.050	46.050	161,001
2025-09-25	50.100	50.100	48.250	48.900	48.900	194,001
2025-09-24	50.900	51.200	48.800	49.800	49.800	748,326
2025-09-23	44.200	48.800	44.200	48.500	48.500	515,031
2025-09-22	46.000	46.000	45.000	45.100	45.100	48,066
2025-09-19	46.350	46.450	45.000	45.800	45.800	160,564
2025-09-18	44.200	46.000	44.200	45.800	45.800	274,500
2025-09-17	44.500	44.500	43.900	43.900	43.900	72,010
2025-09-16	44.950	44.950	43.900	43.900	43.900	125,020
2025-09-15	43.000	46.000	43.000	45.000	45.000	344,223
2025-09-12	41.400	42.800	41.400	42.100	42.100	97,000
2025-09-11	42.850	43.150	41.150	41.300	41.300	77,051
2025-09-10	43.250	43.250	42.800	42.800	42.800	40,326
2025-09-09	44.500	44.550	43.200	43.250	43.250	105,000
2025-09-08	44.500	45.100	44.450	44.450	44.450	97,180
2025-09-05	44.500	45.200	44.500	44.700	44.700	49,000
2025-09-04	43.600	45.000	43.600	44.450	44.450	71,030
2025-09-03	43.200	43.700	43.200	43.600	43.600	43,201
2025-09-02	43.500	43.600	42.700	43.000	43.000	52,011
2025-09-01	44.250	44.250	43.000	43.100	43.100	52,001
2025-08-29	45.000	45.300	43.500	44.200	44.200	84,098
2025-08-28	44.800	44.900	44.500	44.700	44.700	63,005
2025-08-27	43.550	44.500	43.450	44.200	44.200	104,013
2025-08-26	43.600	44.000	43.350	43.550	43.550	21,509
2025-08-25	43.800	43.950	43.800	43.950	43.950	21,619
2025-08-22	43.700	43.750	43.100	43.350	43.350	37,701
2025-08-21	43.250	44.000	43.200	44.000	44.000	41,105
2025-08-20	43.350	43.650	43.000	43.150	43.150	52,009
2025-08-19	44.000	44.300	43.800	43.800	43.800	66,464
2025-08-18	43.200	44.250	43.200	44.000	44.000	73,015
2025-08-15	43.500	43.950	43.350	43.950	43.950	35,010
2025-08-14	43.450	44.000	43.450	43.550	43.550	62,005
2025-08-13	44.500	44.550	43.100	43.450	43.450	156,500
2025-08-12	44.450	44.800	44.050	44.150	44.150	51,009
2025-08-11	45.700	45.700	44.000	44.350	44.350	52,050
2025-08-08	45.800	46.000	45.600	45.600	45.600	37,000
2025-08-07	46.000	46.100	45.400	45.550	45.550	43,108
2025-08-06	45.350	45.550	44.750	45.550	45.550	37,000
2025-08-05	45.900	45.900	44.950	45.350	45.350	38,032
2025-08-04	44.900	46.000	44.900	45.050	45.050	27,000
2025-08-01	44.700	44.700	44.700	44.700	44.700	26,575
2025-07-31	45.150	45.150	44.700	44.700	44.700	35,001
2025-07-30	45.250	45.400	45.100	45.150	45.150	21,022
2025-07-29	45.800	45.800	45.000	45.000	45.000	52,019

← NewerPage 5 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.