Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	52.000	52.000	49.600	50.800	50.800	438,010
2025-04-30	47.050	50.800	46.300	50.000	50.000	493,701
2025-04-29	45.200	46.800	45.200	46.450	46.450	115,800
2025-04-28	44.350	45.500	44.300	45.400	45.400	70,001
2025-04-25	45.400	45.400	44.250	44.650	44.650	86,050
2025-04-24	44.100	44.800	43.350	43.500	43.500	63,018
2025-04-23	44.950	44.950	44.300	44.300	44.300	104,111
2025-04-22	44.400	45.600	43.600	43.600	43.600	152,532
2025-04-21	45.650	47.450	45.500	45.500	45.500	515,012
2025-04-18	42.800	46.400	42.600	45.500	45.500	342,035
2025-04-17	41.950	42.500	41.300	42.500	42.500	68,006
2025-04-16	43.100	43.100	41.950	41.950	41.950	83,237
2025-04-15	40.850	44.200	40.850	43.100	43.100	268,038
2025-04-14	39.700	42.700	39.700	40.750	40.750	258,400
2025-04-11	38.600	39.900	37.850	38.850	38.850	319,010
2025-04-10	38.700	41.800	38.700	41.200	41.200	1,022,010
2025-04-09	38.300	39.000	38.300	38.300	38.300	338,006
2025-04-08	42.550	42.550	42.550	42.550	42.550	118,001
2025-04-07	47.250	47.250	47.250	47.250	47.250	18,127
2025-04-02	53.000	53.100	52.100	52.500	52.500	32,168
2025-04-01	50.300	53.500	50.300	52.100	52.100	143,000
2025-03-31	53.500	53.800	49.600	49.600	49.600	215,000
2025-03-28	57.000	57.100	55.000	55.100	55.100	90,018
2025-03-27	59.000	59.000	57.700	57.700	57.700	53,058
2025-03-26	59.400	59.500	59.000	59.300	59.300	35,659
2025-03-25	59.300	60.900	59.200	59.200	59.200	47,096
2025-03-24	61.100	61.100	59.100	59.100	59.100	33,033
2025-03-21	60.200	61.100	59.700	59.700	59.700	16,280
2025-03-20	60.100	60.600	60.000	60.200	60.200	40,400
2025-03-19	59.100	60.000	59.000	59.200	59.200	52,300
2025-03-18	59.900	60.100	59.100	59.100	59.100	37,024
2025-03-17	59.700	60.500	59.500	59.500	59.500	23,372
2025-03-14	58.700	59.400	58.200	59.400	59.400	30,010
2025-03-13	61.000	61.000	58.700	58.700	58.700	53,001
2025-03-12	59.800	60.800	59.800	60.100	60.100	39,011
2025-03-11	59.100	60.000	58.400	59.800	59.800	50,006
2025-03-10	60.700	60.700	60.700	60.700	60.700	22,278
2025-03-07	61.100	61.100	60.700	60.700	60.700	26,116
2025-03-06	61.900	62.100	61.100	61.100	61.100	38,020
2025-03-05	61.400	61.900	61.400	61.700	61.700	59,034
2025-03-04	60.000	61.700	59.600	61.700	61.700	50,004
2025-03-03	60.800	61.500	60.400	60.700	60.700	59,500
2025-02-27	62.700	63.300	62.000	62.000	62.000	40,012
2025-02-26	64.100	64.100	62.500	62.600	62.600	68,001
2025-02-25	63.400	63.800	63.100	63.100	63.100	60,000
2025-02-24	64.000	64.200	63.700	64.100	64.100	45,050
2025-02-21	63.800	65.300	63.800	64.400	64.400	107,164
2025-02-20	65.000	65.800	63.700	63.700	63.700	140,048
2025-02-19	63.500	65.000	63.100	64.500	64.500	157,101
2025-02-18	63.700	64.200	63.100	63.100	63.100	56,010
2025-02-17	63.600	64.300	63.300	63.500	63.500	90,049
2025-02-14	63.300	63.900	62.900	63.600	63.600	90,020
2025-02-13	62.500	63.700	62.500	63.200	63.200	111,025
2025-02-12	63.000	63.000	61.700	62.500	62.500	91,025
2025-02-11	62.600	63.600	61.800	61.900	61.900	82,800
2025-02-10	63.000	64.400	61.500	61.800	61.800	105,070
2025-02-07	62.300	63.700	62.300	62.500	62.500	103,005
2025-02-06	63.100	64.000	62.500	62.500	62.500	93,710
2025-02-05	63.200	64.100	62.000	63.000	63.000	480,100
2025-02-04	58.000	63.100	57.600	63.100	63.100	316,666

← NewerPage 7 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.