Advanced Analog Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 79.200 | 79.900 | 77.100 | 77.100 | 77.100 | 482,000 |
| 2024-10-29 | 79.200 | 79.800 | 78.000 | 79.000 | 79.000 | 550,000 |
| 2024-10-28 | 78.400 | 80.800 | 77.300 | 79.400 | 79.400 | 774,000 |
| 2024-10-25 | 78.500 | 79.400 | 77.800 | 77.900 | 77.900 | 341,000 |
| 2024-10-24 | 80.000 | 80.300 | 77.700 | 77.700 | 77.700 | 752,000 |
| 2024-10-23 | 75.200 | 80.000 | 74.400 | 79.100 | 79.100 | 855,000 |
| 2024-10-22 | 75.800 | 76.100 | 74.100 | 75.200 | 75.200 | 93,000 |
| 2024-10-21 | 74.100 | 75.600 | 74.100 | 75.500 | 75.500 | 84,000 |
| 2024-10-18 | 75.200 | 75.200 | 73.400 | 74.000 | 74.000 | 164,000 |
| 2024-10-17 | 75.100 | 75.700 | 74.500 | 74.600 | 74.600 | 91,000 |
| 2024-10-16 | 75.500 | 76.200 | 74.500 | 74.500 | 74.500 | 82,000 |
| 2024-10-15 | 76.400 | 77.400 | 75.500 | 75.500 | 75.500 | 121,000 |
| 2024-10-14 | 75.000 | 76.000 | 74.100 | 75.400 | 75.400 | 96,000 |
| 2024-10-11 | 75.200 | 76.600 | 75.000 | 75.000 | 75.000 | 59,000 |
| 2024-10-09 | 77.200 | 77.900 | 75.000 | 75.200 | 75.200 | 158,000 |
| 2024-10-08 | 78.800 | 81.200 | 76.400 | 76.600 | 76.600 | 530,000 |
| 2024-10-07 | 78.600 | 79.500 | 77.500 | 78.500 | 78.500 | 270,000 |
| 2024-10-04 | 78.900 | 79.900 | 77.500 | 78.500 | 78.500 | 465,000 |
| 2024-10-03 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 0 |
| 2024-10-02 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 0 |
| 2024-10-01 | 79.500 | 80.100 | 77.200 | 77.200 | 77.200 | 883,000 |
| 2024-09-30 | 77.500 | 79.600 | 76.900 | 78.700 | 78.700 | 652,000 |
| 2024-09-27 | 78.500 | 80.300 | 76.600 | 76.900 | 76.900 | 1,381,000 |
| 2024-09-26 | 75.200 | 78.800 | 74.400 | 78.000 | 78.000 | 662,000 |
| 2024-09-25 | 74.000 | 75.400 | 73.200 | 74.900 | 74.900 | 268,000 |
| 2024-09-24 | 74.000 | 74.000 | 72.400 | 72.700 | 72.700 | 100,000 |
| 2024-09-23 | 73.500 | 74.000 | 72.700 | 73.600 | 73.600 | 124,000 |
| 2024-09-20 | 74.400 | 74.400 | 72.700 | 73.000 | 73.000 | 89,000 |
| 2024-09-19 | 73.100 | 73.200 | 72.100 | 72.900 | 72.900 | 83,000 |
| 2024-09-18 | 73.500 | 73.900 | 72.200 | 72.200 | 72.200 | 113,000 |
| 2024-09-16 | 72.900 | 74.200 | 72.900 | 73.400 | 73.400 | 88,000 |
| 2024-09-13 | 72.600 | 73.500 | 72.600 | 72.700 | 72.700 | 69,000 |
| 2024-09-12 | 72.600 | 74.000 | 72.100 | 72.500 | 72.500 | 109,000 |
| 2024-09-11 | 72.600 | 72.600 | 71.500 | 71.500 | 71.500 | 125,000 |
| 2024-09-10 | 72.500 | 75.700 | 72.000 | 72.100 | 72.100 | 378,000 |
| 2024-09-09 | 71.900 | 72.900 | 71.700 | 72.600 | 72.600 | 138,000 |
| 2024-09-06 | 73.000 | 74.200 | 72.500 | 73.400 | 73.400 | 145,000 |
| 2024-09-05 | 73.300 | 75.300 | 72.500 | 72.500 | 72.500 | 113,000 |
| 2024-09-04 | 74.800 | 74.800 | 72.200 | 73.000 | 73.000 | 240,000 |
| 2024-09-03 | 78.000 | 78.900 | 76.600 | 76.800 | 76.800 | 104,000 |
| 2024-09-02 | 79.100 | 79.800 | 77.700 | 77.700 | 77.700 | 139,000 |
| 2024-08-30 | 80.800 | 81.500 | 79.100 | 79.100 | 79.100 | 190,000 |
| 2024-08-29 | 79.000 | 81.000 | 78.800 | 80.000 | 80.000 | 280,000 |
| 2024-08-28 | 81.000 | 81.000 | 79.500 | 79.500 | 79.500 | 435,000 |
| 2024-08-27 | 77.000 | 81.200 | 75.800 | 80.500 | 80.500 | 629,000 |
| 2024-08-26 | 77.700 | 78.100 | 76.500 | 76.600 | 76.600 | 111,000 |
| 2024-08-23 | 77.900 | 78.200 | 77.100 | 77.300 | 77.300 | 140,000 |
| 2024-08-22 | 79.000 | 79.700 | 77.900 | 78.000 | 78.000 | 112,000 |
| 2024-08-21 | 78.300 | 80.300 | 78.200 | 78.500 | 78.500 | 186,000 |
| 2024-08-20 | 79.900 | 80.500 | 79.000 | 79.000 | 79.000 | 274,000 |
| 2024-08-19 | 80.500 | 81.000 | 79.200 | 79.600 | 79.600 | 265,000 |
| 2024-08-16 | 79.000 | 80.500 | 77.500 | 79.700 | 79.700 | 728,000 |
| 2024-08-15 | 74.600 | 78.000 | 74.600 | 77.300 | 77.300 | 425,000 |
| 2024-08-14 | 72.400 | 76.800 | 72.400 | 74.300 | 74.300 | 528,000 |
| 2024-08-13 | 73.200 | 73.700 | 71.700 | 71.900 | 71.900 | 99,000 |
| 2024-08-12 | 70.400 | 72.800 | 70.400 | 72.700 | 72.700 | 210,000 |
| 2024-08-09 | 69.900 | 71.200 | 69.800 | 70.000 | 70.000 | 190,000 |
| 2024-08-08 | 67.900 | 69.500 | 67.800 | 68.300 | 68.300 | 108,000 |
| 2024-08-07 | 65.800 | 70.600 | 65.800 | 69.100 | 69.100 | 195,000 |
| 2024-08-06 | 70.100 | 71.300 | 62.600 | 65.700 | 65.700 | 465,000 |
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.