Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 130.00 | 130.00 | 127.00 | 128.00 | 118.51 | 34,000 |
| 2024-07-31 | 127.50 | 128.00 | 126.00 | 127.00 | 117.58 | 44,000 |
| 2024-07-30 | 132.00 | 132.00 | 125.00 | 126.00 | 116.66 | 51,000 |
| 2024-07-29 | 132.00 | 132.00 | 127.00 | 127.50 | 118.05 | 27,000 |
| 2024-07-26 | 127.00 | 127.00 | 126.00 | 127.00 | 117.58 | 12,000 |
| 2024-07-23 | 128.50 | 128.50 | 127.00 | 127.00 | 117.58 | 6,000 |
| 2024-07-22 | 128.50 | 129.50 | 125.00 | 127.00 | 117.58 | 39,000 |
| 2024-07-19 | 134.00 | 135.50 | 134.00 | 134.50 | 124.53 | 33,000 |
| 2024-07-18 | 136.50 | 137.50 | 132.50 | 137.00 | 126.84 | 85,000 |
| 2024-07-17 | 136.50 | 137.50 | 136.00 | 137.00 | 126.84 | 13,000 |
| 2024-07-16 | 138.00 | 138.50 | 136.50 | 138.50 | 128.23 | 16,000 |
| 2024-07-15 | 138.00 | 139.00 | 136.50 | 137.50 | 127.30 | 29,000 |
| 2024-07-12 | 136.00 | 137.00 | 136.00 | 137.00 | 126.84 | 7,000 |
| 2024-07-11 | 136.50 | 138.00 | 136.50 | 136.50 | 126.38 | 35,000 |
| 2024-07-10 | 138.00 | 138.00 | 136.50 | 136.50 | 126.38 | 20,000 |
| 2024-07-09 | 141.50 | 141.50 | 136.00 | 138.00 | 127.77 | 46,000 |
| 2024-07-08 | 145.00 | 145.00 | 141.50 | 141.50 | 131.01 | 48,000 |
| 2024-07-05 | 144.50 | 146.50 | 144.50 | 144.50 | 133.79 | 80,000 |
| 2024-07-04 | 140.00 | 147.00 | 140.00 | 146.00 | 135.17 | 127,000 |
| 2024-07-03 | 136.50 | 141.50 | 136.50 | 138.50 | 128.23 | 124,000 |
| 2024-07-02 | 132.50 | 136.00 | 131.50 | 135.50 | 125.45 | 63,000 |
| 2024-07-01 | 135.00 | 137.00 | 133.50 | 133.50 | 123.60 | 51,000 |
| 2024-06-28 | 134.50 | 135.00 | 134.50 | 135.00 | 124.99 | 33,000 |
| 2024-06-27 | 133.50 | 133.50 | 132.50 | 133.00 | 123.14 | 48,000 |
| 2024-06-26 | 134.00 | 136.50 | 133.50 | 133.50 | 123.60 | 53,000 |
| 2024-06-25 | 136.50 | 136.50 | 132.50 | 133.50 | 123.60 | 110,000 |
| 2024-06-24 | 142.00 | 142.00 | 135.50 | 136.50 | 126.38 | 205,000 |
| 2024-06-21 | 148.50 | 148.50 | 142.00 | 142.50 | 131.93 | 183,000 |
| 2024-06-20 | 148.50 | 149.50 | 148.50 | 148.50 | 137.49 | 35,000 |
| 2024-06-19 | 151.00 | 151.50 | 148.00 | 148.00 | 137.03 | 91,000 |
| 2024-06-18 | 154.00 | 154.00 | 150.00 | 150.50 | 139.34 | 72,000 |
| 2024-06-17 | 154.00 | 154.50 | 151.00 | 151.50 | 140.27 | 136,000 |
| 2024-06-14 | 160.00 | 162.00 | 158.00 | 161.50 | 142.12 | 263,000 |
| 2024-06-13 | 152.00 | 157.50 | 151.50 | 156.50 | 137.72 | 128,000 |
| 2024-06-12 | 151.50 | 151.50 | 149.00 | 150.50 | 132.44 | 76,000 |
| 2024-06-11 | 154.00 | 154.50 | 151.50 | 151.50 | 133.32 | 129,000 |
| 2024-06-07 | 154.50 | 159.00 | 153.50 | 157.50 | 138.60 | 59,000 |
| 2024-06-06 | 157.00 | 157.00 | 154.00 | 154.50 | 135.96 | 60,000 |
| 2024-06-05 | 160.00 | 160.00 | 156.00 | 156.50 | 137.72 | 72,000 |
| 2024-06-04 | 159.00 | 160.50 | 157.00 | 160.00 | 140.80 | 88,000 |
| 2024-06-03 | 157.50 | 158.50 | 155.00 | 156.00 | 137.28 | 64,000 |
| 2024-05-31 | 158.50 | 159.50 | 157.00 | 157.00 | 138.16 | 38,000 |
| 2024-05-30 | 161.00 | 161.50 | 158.00 | 158.00 | 139.04 | 90,000 |
| 2024-05-29 | 161.50 | 163.50 | 160.00 | 161.00 | 141.68 | 61,000 |
| 2024-05-28 | 160.50 | 164.50 | 160.00 | 160.00 | 140.80 | 91,000 |
| 2024-05-27 | 160.50 | 160.50 | 158.00 | 159.50 | 140.36 | 45,000 |
| 2024-05-24 | 155.00 | 160.00 | 154.00 | 160.00 | 140.80 | 42,000 |
| 2024-05-23 | 161.00 | 163.00 | 155.50 | 155.50 | 136.84 | 144,000 |
| 2024-05-22 | 156.50 | 160.50 | 156.50 | 159.00 | 139.92 | 133,000 |
| 2024-05-21 | 154.50 | 156.00 | 153.50 | 155.50 | 136.84 | 29,000 |
| 2024-05-20 | 154.00 | 155.00 | 152.50 | 154.00 | 135.52 | 41,000 |
| 2024-05-17 | 152.50 | 154.50 | 152.50 | 154.50 | 135.96 | 42,000 |
| 2024-05-16 | 152.50 | 152.50 | 151.50 | 152.50 | 134.20 | 31,000 |
| 2024-05-15 | 152.50 | 152.50 | 150.50 | 152.00 | 133.76 | 40,000 |
| 2024-05-14 | 153.00 | 153.00 | 151.00 | 152.50 | 134.20 | 56,000 |
| 2024-05-13 | 148.50 | 151.00 | 148.50 | 151.00 | 132.88 | 44,000 |
| 2024-05-10 | 150.00 | 150.00 | 148.00 | 149.00 | 131.12 | 72,000 |
| 2024-05-09 | 154.50 | 154.50 | 150.00 | 150.00 | 132.00 | 68,000 |
| 2024-05-08 | 155.50 | 155.50 | 152.50 | 152.50 | 134.20 | 52,000 |
| 2024-05-07 | 154.00 | 165.00 | 154.00 | 155.00 | 136.40 | 374,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 6.0000 TWD |
| 2025-04-01 | 5.8000 TWD |
| 2024-06-17 | 8.0000 TWD |
| 2023-08-14 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.