Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 204.00 | 205.00 | 203.00 | 205.00 | 180.40 | 81,000 |
| 2024-01-26 | 199.00 | 208.50 | 199.00 | 204.00 | 179.52 | 103,000 |
| 2024-01-25 | 199.00 | 202.50 | 199.00 | 200.00 | 176.00 | 25,000 |
| 2024-01-24 | 201.00 | 201.00 | 199.00 | 199.00 | 175.12 | 11,000 |
| 2024-01-23 | 202.00 | 203.50 | 199.00 | 201.00 | 176.88 | 58,000 |
| 2024-01-22 | 206.50 | 206.50 | 199.00 | 202.00 | 177.76 | 42,000 |
| 2024-01-19 | 203.00 | 203.00 | 199.00 | 199.00 | 175.12 | 88,000 |
| 2024-01-18 | 204.50 | 204.50 | 198.00 | 200.00 | 176.00 | 68,000 |
| 2024-01-17 | 207.00 | 207.00 | 204.00 | 205.00 | 180.40 | 33,000 |
| 2024-01-16 | 208.00 | 211.50 | 204.50 | 211.00 | 185.68 | 99,000 |
| 2024-01-15 | 213.00 | 219.50 | 205.50 | 208.50 | 183.48 | 316,000 |
| 2024-01-12 | 205.00 | 206.50 | 204.00 | 205.50 | 180.84 | 72,000 |
| 2024-01-11 | 200.50 | 208.00 | 200.50 | 207.50 | 182.60 | 122,000 |
| 2024-01-10 | 199.50 | 200.00 | 196.00 | 200.00 | 176.00 | 48,000 |
| 2024-01-09 | 198.50 | 201.50 | 197.00 | 198.00 | 174.24 | 58,000 |
| 2024-01-08 | 193.00 | 201.50 | 191.50 | 197.50 | 173.80 | 241,000 |
| 2024-01-05 | 200.50 | 204.00 | 200.50 | 201.50 | 177.32 | 35,000 |
| 2024-01-04 | 203.00 | 209.00 | 202.50 | 202.50 | 178.20 | 83,000 |
| 2024-01-03 | 200.50 | 206.00 | 200.00 | 205.00 | 180.40 | 17,000 |
| 2024-01-02 | 215.50 | 215.50 | 205.50 | 206.50 | 181.72 | 144,000 |
| 2023-12-29 | 216.50 | 216.50 | 214.50 | 215.50 | 189.64 | 39,000 |
| 2023-12-28 | 219.00 | 219.00 | 215.50 | 216.50 | 190.52 | 63,000 |
| 2023-12-27 | 215.50 | 220.50 | 214.50 | 216.50 | 190.52 | 192,000 |
| 2023-12-26 | 214.00 | 216.50 | 214.00 | 215.50 | 189.64 | 42,000 |
| 2023-12-25 | 216.00 | 216.00 | 211.00 | 214.00 | 188.32 | 57,000 |
| 2023-12-22 | 216.00 | 217.00 | 213.50 | 213.50 | 187.88 | 82,000 |
| 2023-12-21 | 213.50 | 222.00 | 212.00 | 215.00 | 189.20 | 205,000 |
| 2023-12-20 | 211.50 | 216.50 | 211.00 | 213.50 | 187.88 | 216,000 |
| 2023-12-19 | 212.50 | 212.50 | 209.50 | 210.50 | 185.24 | 69,000 |
| 2023-12-18 | 209.50 | 215.50 | 209.00 | 212.00 | 186.56 | 154,000 |
| 2023-12-15 | 221.00 | 221.00 | 209.00 | 210.00 | 184.80 | 477,000 |
| 2023-12-14 | 226.00 | 228.50 | 221.00 | 221.00 | 194.48 | 90,000 |
| 2023-12-13 | 223.50 | 228.00 | 223.50 | 224.00 | 197.12 | 57,000 |
| 2023-12-12 | 232.00 | 235.00 | 223.50 | 223.50 | 196.68 | 145,000 |
| 2023-12-11 | 230.00 | 237.00 | 230.00 | 230.00 | 202.40 | 200,000 |
| 2023-12-08 | 243.00 | 244.50 | 238.00 | 239.00 | 210.32 | 119,000 |
| 2023-12-07 | 238.50 | 244.50 | 236.50 | 240.50 | 211.64 | 131,000 |
| 2023-12-06 | 234.00 | 245.50 | 234.00 | 237.00 | 208.56 | 141,000 |
| 2023-12-05 | 240.00 | 240.00 | 233.50 | 233.50 | 205.48 | 80,000 |
| 2023-12-04 | 245.00 | 245.00 | 237.50 | 238.00 | 209.44 | 60,000 |
| 2023-12-01 | 238.00 | 243.00 | 237.00 | 238.50 | 209.88 | 87,000 |
| 2023-11-30 | 243.00 | 243.00 | 235.00 | 240.00 | 211.20 | 86,000 |
| 2023-11-29 | 242.00 | 248.00 | 240.50 | 242.00 | 212.96 | 112,000 |
| 2023-11-28 | 241.00 | 247.50 | 238.00 | 240.00 | 211.20 | 122,000 |
| 2023-11-27 | 243.50 | 243.50 | 235.50 | 241.50 | 212.52 | 184,000 |
| 2023-11-24 | 248.00 | 250.00 | 241.50 | 243.50 | 214.28 | 211,000 |
| 2023-11-23 | 264.00 | 266.00 | 246.50 | 247.50 | 217.80 | 608,000 |
| 2023-11-22 | 246.50 | 258.00 | 241.00 | 256.00 | 225.28 | 374,000 |
| 2023-11-21 | 247.50 | 253.50 | 246.50 | 246.50 | 216.92 | 401,000 |
| 2023-11-20 | 265.00 | 275.00 | 246.50 | 246.50 | 216.92 | 1,837,000 |
| 2023-11-17 | 235.00 | 255.00 | 235.00 | 255.00 | 224.40 | 1,507,000 |
| 2023-11-16 | 227.00 | 233.50 | 227.00 | 232.00 | 204.16 | 127,000 |
| 2023-11-15 | 232.50 | 237.00 | 224.00 | 226.50 | 199.32 | 247,000 |
| 2023-11-14 | 228.00 | 233.00 | 225.50 | 229.50 | 201.96 | 95,000 |
| 2023-11-13 | 234.00 | 237.00 | 225.50 | 225.50 | 198.44 | 154,000 |
| 2023-11-10 | 226.00 | 233.00 | 224.50 | 232.00 | 204.16 | 149,000 |
| 2023-11-09 | 227.00 | 231.50 | 224.00 | 224.50 | 197.56 | 121,000 |
| 2023-11-08 | 231.00 | 234.00 | 227.00 | 227.00 | 199.76 | 124,000 |
| 2023-11-07 | 233.00 | 238.50 | 227.00 | 230.50 | 202.84 | 386,000 |
| 2023-11-06 | 222.50 | 240.00 | 222.50 | 225.00 | 198.00 | 491,000 |
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.