Advanced Analog Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 61.000 | 61.000 | 57.000 | 57.600 | 57.600 | 95,115 |
| 2025-01-22 | 59.700 | 60.600 | 59.200 | 59.600 | 59.600 | 54,000 |
| 2025-01-21 | 60.000 | 60.000 | 59.700 | 59.700 | 59.700 | 17,000 |
| 2025-01-20 | 60.000 | 60.500 | 59.600 | 60.000 | 60.000 | 52,000 |
| 2025-01-17 | 62.000 | 62.000 | 59.800 | 59.800 | 59.800 | 91,000 |
| 2025-01-16 | 61.000 | 61.600 | 60.400 | 60.700 | 60.700 | 267,000 |
| 2025-01-15 | 60.800 | 60.800 | 59.500 | 59.900 | 59.900 | 378,000 |
| 2025-01-14 | 53.000 | 60.800 | 53.000 | 60.800 | 60.800 | 524,000 |
| 2025-01-13 | 58.300 | 58.300 | 55.200 | 55.300 | 55.300 | 166,000 |
| 2025-01-10 | 57.600 | 58.500 | 57.400 | 58.000 | 58.000 | 68,000 |
| 2025-01-09 | 61.000 | 61.000 | 57.600 | 57.600 | 57.600 | 236,000 |
| 2025-01-08 | 61.000 | 61.600 | 60.900 | 61.000 | 61.000 | 87,000 |
| 2025-01-07 | 62.600 | 65.500 | 61.400 | 61.600 | 61.600 | 187,000 |
| 2025-01-06 | 62.800 | 62.800 | 61.300 | 61.900 | 61.900 | 62,000 |
| 2025-01-03 | 63.000 | 63.100 | 61.200 | 61.800 | 61.800 | 99,000 |
| 2025-01-02 | 62.600 | 63.200 | 61.000 | 61.000 | 61.000 | 70,000 |
| 2024-12-31 | 62.800 | 63.100 | 61.900 | 62.200 | 62.200 | 107,000 |
| 2024-12-30 | 63.800 | 63.800 | 62.800 | 62.900 | 62.900 | 66,000 |
| 2024-12-27 | 65.100 | 65.200 | 64.100 | 64.100 | 64.100 | 76,000 |
| 2024-12-26 | 64.700 | 66.000 | 64.700 | 65.300 | 65.300 | 73,000 |
| 2024-12-25 | 65.000 | 65.200 | 64.200 | 64.700 | 64.700 | 61,000 |
| 2024-12-24 | 64.500 | 65.500 | 63.800 | 64.000 | 64.000 | 51,000 |
| 2024-12-23 | 64.200 | 64.900 | 64.000 | 64.500 | 64.500 | 49,000 |
| 2024-12-20 | 63.800 | 64.000 | 63.100 | 63.300 | 63.300 | 58,000 |
| 2024-12-19 | 64.900 | 64.900 | 63.200 | 63.400 | 63.400 | 57,000 |
| 2024-12-18 | 64.500 | 66.000 | 63.200 | 65.000 | 65.000 | 98,000 |
| 2024-12-17 | 64.600 | 66.200 | 64.100 | 64.600 | 64.600 | 105,000 |
| 2024-12-16 | 67.200 | 67.500 | 64.100 | 64.100 | 64.100 | 120,000 |
| 2024-12-13 | 68.400 | 68.800 | 67.000 | 67.000 | 67.000 | 90,000 |
| 2024-12-12 | 71.100 | 71.100 | 68.100 | 68.400 | 68.400 | 41,000 |
| 2024-12-11 | 69.800 | 69.800 | 68.500 | 68.600 | 68.600 | 34,000 |
| 2024-12-10 | 68.300 | 70.600 | 68.300 | 69.000 | 69.000 | 68,000 |
| 2024-12-09 | 71.500 | 71.700 | 70.500 | 70.700 | 70.700 | 98,000 |
| 2024-12-06 | 70.200 | 71.200 | 70.200 | 71.000 | 71.000 | 71,000 |
| 2024-12-05 | 71.300 | 71.300 | 70.100 | 70.100 | 70.100 | 41,000 |
| 2024-12-04 | 69.600 | 71.200 | 69.600 | 71.000 | 71.000 | 130,000 |
| 2024-12-03 | 69.500 | 71.000 | 69.100 | 69.800 | 69.800 | 85,000 |
| 2024-12-02 | 68.600 | 69.500 | 68.600 | 69.000 | 69.000 | 45,000 |
| 2024-11-29 | 67.000 | 69.500 | 66.500 | 68.400 | 68.400 | 63,000 |
| 2024-11-28 | 68.400 | 68.700 | 67.000 | 67.600 | 67.600 | 113,000 |
| 2024-11-27 | 70.000 | 70.300 | 68.800 | 68.800 | 68.800 | 122,000 |
| 2024-11-26 | 69.300 | 70.700 | 69.300 | 70.000 | 70.000 | 45,000 |
| 2024-11-25 | 70.800 | 71.000 | 70.400 | 70.800 | 70.800 | 49,000 |
| 2024-11-22 | 70.800 | 70.900 | 69.900 | 70.100 | 70.100 | 66,000 |
| 2024-11-21 | 69.200 | 70.100 | 68.500 | 69.200 | 69.200 | 67,000 |
| 2024-11-20 | 70.900 | 70.900 | 69.200 | 69.200 | 69.200 | 101,657 |
| 2024-11-19 | 70.800 | 72.000 | 70.300 | 70.700 | 70.700 | 111,000 |
| 2024-11-18 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 118,000 |
| 2024-11-15 | 70.300 | 72.500 | 70.300 | 72.000 | 72.000 | 100,000 |
| 2024-11-14 | 72.100 | 72.400 | 69.900 | 69.900 | 69.900 | 280,000 |
| 2024-11-13 | 73.800 | 73.800 | 72.000 | 72.000 | 72.000 | 100,000 |
| 2024-11-12 | 74.100 | 74.500 | 72.200 | 72.200 | 72.200 | 264,000 |
| 2024-11-11 | 75.200 | 76.000 | 74.900 | 75.000 | 75.000 | 85,000 |
| 2024-11-08 | 75.900 | 76.400 | 73.700 | 75.200 | 75.200 | 211,000 |
| 2024-11-07 | 74.900 | 76.600 | 74.900 | 75.900 | 75.900 | 87,000 |
| 2024-11-06 | 75.600 | 75.700 | 74.700 | 74.900 | 74.900 | 75,000 |
| 2024-11-05 | 74.000 | 75.700 | 74.000 | 75.300 | 75.300 | 145,000 |
| 2024-11-04 | 76.600 | 76.900 | 74.600 | 74.600 | 74.600 | 173,000 |
| 2024-11-01 | 76.200 | 77.300 | 74.500 | 76.700 | 76.700 | 161,000 |
| 2024-10-31 | 77.100 | 77.100 | 77.100 | 77.100 | 77.100 | 0 |
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.