Advanced Analog Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.500	58.900	58.200	58.300	58.300	32,767
2026-10-15	59.600	59.600	58.000	58.100	58.100	73,001
2026-10-14	58.900	60.000	58.900	59.700	59.700	52,424
2026-10-13	59.600	59.600	58.500	58.700	58.700	75,561
2026-10-12	60.000	60.700	59.000	59.900	59.900	80,001
2026-10-08	60.800	60.800	60.100	60.600	60.600	71,050
2026-10-07	61.800	61.800	60.600	60.800	60.800	52,631
2026-10-06	62.000	62.500	61.200	61.300	61.300	57,724
2026-10-05	62.700	63.100	61.700	61.800	61.800	66,000
2026-10-02	61.600	62.900	61.100	62.000	62.000	116,012
2026-10-01	61.800	62.900	61.400	61.500	61.500	62,591
2026-09-30	61.500	62.000	60.700	61.900	61.900	84,100
2026-09-29	62.900	62.900	61.100	61.300	61.300	28,250
2026-09-24	61.800	61.800	60.700	61.100	61.100	68,001
2026-09-23	62.100	63.300	61.500	61.600	61.600	55,000
2026-09-22	63.500	63.800	61.700	62.100	62.100	72,020
2026-09-21	66.000	66.000	63.200	63.300	63.300	40,111
2026-09-18	62.500	63.900	62.100	63.200	63.200	75,001
2026-09-17	63.000	63.600	62.200	62.400	62.400	41,200
2026-09-16	61.900	62.100	61.500	62.000	62.000	35,000
2026-09-15	62.000	62.200	60.700	61.000	61.000	42,128
2026-09-14	61.200	62.100	61.200	61.400	61.400	54,350
2026-09-11	61.200	62.000	61.200	61.900	61.900	43,000
2026-09-10	62.900	63.000	61.900	61.900	61.900	69,001
2026-09-09	63.000	64.300	62.300	62.600	62.600	62,022
2026-09-08	64.300	64.300	62.800	62.800	62.800	90,001
2026-09-07	65.300	65.300	63.500	64.000	64.000	64,081
2026-09-04	66.200	67.200	64.500	64.500	64.500	160,241
2026-09-03	68.100	68.200	65.700	66.000	66.000	386,050
2026-09-02	66.700	67.200	66.000	67.200	67.200	255,017
2026-09-01	64.300	66.700	63.200	66.700	66.700	400,735
2026-08-31	60.600	64.800	60.000	64.000	64.000	316,200
2026-08-28	62.800	63.300	61.400	61.500	61.500	112,055
2026-08-27	63.500	64.400	61.500	62.200	62.200	487,041
2026-08-26	59.100	63.200	57.600	63.200	63.200	363,574
2026-08-25	55.800	57.700	55.500	57.700	57.700	57,202
2026-08-24	56.800	56.800	56.100	56.400	56.400	17,030
2026-08-21	57.500	57.900	56.200	56.700	56.700	64,350
2026-08-20	57.700	57.700	56.500	57.500	57.500	33,000
2026-08-19	55.200	57.500	55.200	57.500	57.500	60,002
2026-08-18	58.100	58.500	56.600	56.600	56.600	46,032
2026-08-17	60.600	60.600	58.000	58.100	58.100	61,001
2026-08-14	60.300	60.700	58.800	58.800	58.800	68,000
2026-08-13	60.200	60.500	59.300	60.200	60.200	60,100
2026-08-12	59.200	60.400	59.200	59.600	59.600	60,031
2026-08-11	61.000	61.400	59.800	59.800	59.800	57,000
2026-08-10	59.000	61.600	59.000	61.400	61.400	107,200
2026-08-07	62.200	62.200	59.300	59.400	59.400	165,010
2026-08-06	60.900	63.200	59.200	61.300	61.300	565,000
2026-08-05	57.800	62.700	57.500	60.900	60.900	595,700
2026-08-04	58.200	58.400	56.300	57.000	57.000	194,000
2026-08-03	56.700	57.500	54.600	57.100	57.100	496,050
2026-07-31	49.400	53.000	49.400	53.000	53.000	169,100
2026-07-30	50.500	50.500	48.000	48.250	48.250	54,300
2026-07-29	52.400	52.400	47.200	48.350	48.350	192,000
2026-07-28	53.800	53.800	51.000	51.100	51.100	119,101
2026-07-27	54.100	55.500	53.700	54.500	54.500	59,010
2026-07-24	58.500	58.600	55.700	55.700	55.700	209,005
2026-07-23	56.100	58.100	54.700	58.100	58.100	162,000
2026-07-22	56.900	57.800	56.500	56.700	56.700	80,200

Page 1 of 5 · 242 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.