Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	46.150	46.150	45.700	45.900	45.900	26,000
2025-07-25	46.950	46.950	46.050	46.050	46.050	21,001
2025-07-24	46.600	46.600	46.200	46.300	46.300	33,001
2025-07-23	47.000	47.200	46.600	46.600	46.600	9,100
2025-07-22	47.250	47.300	46.050	46.100	46.100	74,050
2025-07-21	47.000	47.600	47.000	47.250	47.250	32,154
2025-07-18	47.000	47.950	47.000	47.100	47.100	55,000
2025-07-17	47.550	48.000	47.000	47.450	47.450	160,730
2025-07-16	46.150	48.700	45.850	47.750	46.250	188,024
2025-07-15	46.000	46.850	45.700	46.100	44.652	31,002
2025-07-14	46.300	46.300	45.200	45.600	44.168	13,760
2025-07-11	46.000	46.500	46.000	46.500	45.039	37,000
2025-07-10	45.700	46.100	45.700	45.800	45.800	12,001
2025-07-09	45.600	46.150	45.500	45.600	45.600	17,291
2025-07-08	45.800	45.800	45.600	45.600	45.600	5,001
2025-07-07	45.750	46.500	45.700	45.800	45.800	20,000
2025-07-04	49.100	49.100	46.600	46.600	46.600	92,724
2025-07-03	47.850	48.500	46.400	48.500	48.500	165,004
2025-07-02	46.950	47.650	46.550	46.600	46.600	28,001
2025-07-01	46.250	47.100	46.250	46.350	46.350	28,000
2025-06-30	47.000	47.000	46.100	46.100	46.100	17,000
2025-06-27	47.700	47.700	47.000	47.000	47.000	17,243
2025-06-26	47.050	48.600	46.650	47.300	47.300	45,623
2025-06-25	47.100	47.500	46.650	46.850	46.850	21,000
2025-06-24	45.700	47.500	44.900	46.500	46.500	79,001
2025-06-23	44.500	45.300	44.250	44.900	44.900	35,003
2025-06-20	46.450	46.800	45.900	45.900	45.900	56,006
2025-06-19	47.250	47.250	46.200	46.500	46.500	41,000
2025-06-18	46.500	48.050	46.500	47.600	47.600	29,599
2025-06-17	47.150	47.550	46.750	46.850	46.850	18,004
2025-06-16	46.600	47.100	46.500	46.600	46.600	34,002
2025-06-13	48.000	48.000	47.200	47.200	47.200	55,002
2025-06-12	48.150	49.500	47.900	48.550	48.550	121,169
2025-06-11	48.100	48.950	47.700	48.400	48.400	44,761
2025-06-10	48.700	48.700	47.900	48.300	48.300	30,002
2025-06-09	47.700	47.900	47.150	47.900	47.900	31,200
2025-06-06	47.700	48.100	47.500	48.100	48.100	19,030
2025-06-05	48.400	48.500	47.350	47.700	47.700	36,010
2025-06-04	46.650	48.350	46.650	48.100	48.100	51,000
2025-06-03	47.000	47.000	46.300	46.300	46.300	11,010
2025-06-02	48.500	48.500	46.100	46.150	46.150	86,400
2025-05-29	48.000	48.550	47.750	48.550	48.550	38,599
2025-05-28	49.000	49.600	47.950	47.950	47.950	34,006
2025-05-27	49.300	49.650	48.000	48.400	48.400	41,005
2025-05-26	50.300	50.300	49.250	49.250	49.250	83,007
2025-05-23	50.600	51.200	50.200	50.200	50.200	36,001
2025-05-22	50.800	51.200	50.700	51.000	51.000	22,142
2025-05-21	50.600	51.500	50.600	51.400	51.400	61,260
2025-05-20	50.500	51.100	50.200	50.300	50.300	38,000
2025-05-19	52.200	52.200	50.300	50.300	50.300	64,053
2025-05-16	51.100	52.500	50.900	52.000	52.000	107,005
2025-05-15	51.500	51.600	50.400	50.400	50.400	75,506
2025-05-14	51.400	52.000	51.200	51.300	51.300	90,011
2025-05-13	51.900	52.700	51.200	51.300	51.300	117,000
2025-05-12	51.900	52.300	51.300	51.700	51.700	187,001
2025-05-09	50.700	51.100	50.200	50.400	50.400	85,010
2025-05-08	51.400	51.800	50.400	50.700	50.700	126,000
2025-05-07	50.600	51.300	49.750	50.300	50.300	219,054
2025-05-06	49.800	51.000	48.550	50.400	50.400	174,533
2025-05-05	52.000	52.600	49.750	50.000	50.000	525,009

← NewerPage 6 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.