Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 152.00 | 152.50 | 150.50 | 152.00 | 133.76 | 74,000 |
| 2024-05-03 | 153.50 | 154.00 | 150.50 | 150.50 | 132.44 | 58,000 |
| 2024-05-02 | 152.00 | 152.00 | 150.00 | 151.50 | 133.32 | 21,000 |
| 2024-04-30 | 152.00 | 156.50 | 151.50 | 152.00 | 133.76 | 142,000 |
| 2024-04-29 | 150.00 | 152.00 | 149.00 | 152.00 | 133.76 | 61,000 |
| 2024-04-26 | 148.00 | 151.50 | 147.50 | 149.00 | 131.12 | 65,000 |
| 2024-04-25 | 149.00 | 151.00 | 147.00 | 147.00 | 129.36 | 78,000 |
| 2024-04-24 | 151.00 | 152.50 | 148.50 | 149.50 | 131.56 | 169,000 |
| 2024-04-23 | 152.50 | 154.50 | 147.00 | 149.00 | 131.12 | 200,000 |
| 2024-04-22 | 159.00 | 160.00 | 152.50 | 152.50 | 134.20 | 83,000 |
| 2024-04-19 | 163.00 | 163.00 | 153.00 | 157.00 | 138.16 | 132,000 |
| 2024-04-18 | 164.00 | 165.50 | 160.00 | 162.50 | 143.00 | 150,000 |
| 2024-04-17 | 164.00 | 166.50 | 163.50 | 164.00 | 144.32 | 67,000 |
| 2024-04-16 | 165.50 | 165.50 | 160.00 | 162.00 | 142.56 | 127,000 |
| 2024-04-15 | 173.00 | 173.50 | 168.50 | 168.50 | 148.28 | 97,000 |
| 2024-04-12 | 175.00 | 175.00 | 172.50 | 173.00 | 152.24 | 43,000 |
| 2024-04-11 | 180.00 | 180.00 | 174.00 | 175.50 | 154.44 | 96,000 |
| 2024-04-10 | 175.00 | 184.00 | 173.00 | 181.00 | 159.28 | 200,000 |
| 2024-04-09 | 172.50 | 173.00 | 170.50 | 173.00 | 152.24 | 65,000 |
| 2024-04-08 | 168.00 | 174.00 | 168.00 | 172.50 | 151.80 | 83,000 |
| 2024-04-03 | 172.00 | 172.00 | 166.00 | 167.00 | 146.96 | 65,000 |
| 2024-04-02 | 165.50 | 174.50 | 165.50 | 170.00 | 149.60 | 104,000 |
| 2024-04-01 | 168.00 | 169.50 | 165.00 | 166.50 | 146.52 | 155,000 |
| 2024-03-29 | 169.00 | 169.50 | 163.50 | 169.50 | 149.16 | 96,000 |
| 2024-03-28 | 172.00 | 173.50 | 169.00 | 169.00 | 148.72 | 108,000 |
| 2024-03-27 | 170.50 | 173.00 | 170.00 | 172.00 | 151.36 | 50,000 |
| 2024-03-26 | 176.50 | 177.50 | 170.00 | 171.00 | 150.48 | 83,000 |
| 2024-03-25 | 178.50 | 178.50 | 178.50 | 178.50 | 157.08 | 0 |
| 2024-03-22 | 179.00 | 179.50 | 174.00 | 178.50 | 157.08 | 57,000 |
| 2024-03-21 | 175.50 | 181.00 | 175.00 | 175.00 | 154.00 | 85,000 |
| 2024-03-20 | 176.50 | 176.50 | 176.50 | 176.50 | 155.32 | 0 |
| 2024-03-19 | 182.50 | 182.50 | 176.50 | 176.50 | 155.32 | 130,000 |
| 2024-03-18 | 182.00 | 182.00 | 182.00 | 182.00 | 160.16 | 0 |
| 2024-03-15 | 190.00 | 190.00 | 179.50 | 182.00 | 160.16 | 143,000 |
| 2024-03-14 | 194.00 | 194.00 | 189.50 | 192.50 | 169.40 | 68,000 |
| 2024-03-13 | 195.50 | 195.50 | 195.50 | 195.50 | 172.04 | 0 |
| 2024-03-12 | 194.50 | 196.00 | 193.00 | 195.50 | 172.04 | 53,000 |
| 2024-03-11 | 199.50 | 200.00 | 192.00 | 194.00 | 170.72 | 216,000 |
| 2024-03-08 | 212.00 | 212.00 | 199.00 | 200.00 | 176.00 | 241,000 |
| 2024-03-07 | 203.00 | 214.50 | 200.50 | 209.00 | 183.92 | 379,000 |
| 2024-03-06 | 201.50 | 205.00 | 198.00 | 201.50 | 177.32 | 157,000 |
| 2024-03-05 | 204.00 | 204.50 | 200.00 | 201.00 | 176.88 | 115,000 |
| 2024-03-04 | 203.50 | 209.00 | 202.00 | 202.00 | 177.76 | 208,000 |
| 2024-03-01 | 205.50 | 208.50 | 202.00 | 202.00 | 177.76 | 289,000 |
| 2024-02-29 | 201.00 | 205.00 | 201.00 | 202.50 | 178.20 | 61,000 |
| 2024-02-27 | 205.50 | 209.50 | 197.50 | 200.00 | 176.00 | 168,000 |
| 2024-02-26 | 206.00 | 206.50 | 204.00 | 205.50 | 180.84 | 52,000 |
| 2024-02-23 | 204.50 | 208.00 | 204.50 | 205.50 | 180.84 | 59,000 |
| 2024-02-22 | 207.50 | 207.50 | 204.00 | 204.50 | 179.96 | 100,000 |
| 2024-02-21 | 208.00 | 210.00 | 206.50 | 206.50 | 181.72 | 63,000 |
| 2024-02-20 | 212.00 | 213.00 | 203.50 | 209.00 | 183.92 | 159,000 |
| 2024-02-19 | 220.00 | 220.00 | 213.00 | 214.00 | 188.32 | 71,000 |
| 2024-02-16 | 219.50 | 225.50 | 217.00 | 220.00 | 193.60 | 234,000 |
| 2024-02-15 | 209.00 | 223.50 | 209.00 | 219.50 | 193.16 | 350,000 |
| 2024-02-05 | 204.00 | 207.00 | 204.00 | 206.50 | 181.72 | 85,000 |
| 2024-02-02 | 202.00 | 204.50 | 202.00 | 204.00 | 179.52 | 36,000 |
| 2024-02-01 | 204.50 | 208.00 | 204.00 | 204.00 | 179.52 | 39,000 |
| 2024-01-31 | 208.00 | 208.50 | 203.50 | 204.50 | 179.96 | 45,000 |
| 2024-01-30 | 206.00 | 212.00 | 205.00 | 208.00 | 183.04 | 113,000 |
| 2024-01-29 | 204.00 | 205.00 | 203.00 | 205.00 | 180.40 | 81,000 |
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.