Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	217.00	219.00	213.50	218.50	192.28	73,000
2023-11-02	214.00	223.50	210.00	213.00	187.44	275,000
2023-11-01	207.00	210.00	202.00	209.00	183.92	38,000
2023-10-31	212.00	218.00	203.50	206.00	181.28	162,000
2023-10-30	220.00	223.50	210.00	211.00	185.68	512,000
2023-10-27	201.50	220.00	201.50	220.00	193.60	333,000
2023-10-26	204.00	208.50	200.00	200.00	176.00	72,000
2023-10-25	200.00	204.50	200.00	201.00	176.88	35,000
2023-10-24	194.00	209.50	194.00	198.00	174.24	143,000
2023-10-23	195.00	195.00	189.00	192.50	169.40	36,000
2023-10-20	199.00	200.00	191.50	194.50	171.16	44,000
2023-10-19	197.00	200.00	197.00	198.50	174.68	39,000
2023-10-18	207.00	207.00	195.00	196.50	172.92	70,000
2023-10-17	208.00	212.50	207.00	208.00	183.04	26,000
2023-10-16	212.00	215.00	208.00	208.00	183.04	70,000
2023-10-13	215.00	218.00	211.00	211.50	186.12	56,000
2023-10-12	215.50	220.00	215.00	215.00	189.20	57,000
2023-10-11	225.00	225.00	214.50	214.50	188.76	74,000
2023-10-06	227.00	227.00	220.00	220.50	194.04	39,000
2023-10-05	221.00	225.50	221.00	223.00	196.24	46,000
2023-10-04	214.00	228.00	208.00	220.00	193.60	117,000
2023-10-03	224.50	224.50	212.00	214.00	188.32	141,000
2023-10-02	225.00	229.00	221.50	221.50	194.92	91,000
2023-09-28	224.50	225.50	219.00	221.00	194.48	41,000
2023-09-27	222.00	231.00	220.00	220.00	193.60	113,000
2023-09-26	226.00	226.00	219.50	220.50	194.04	46,000
2023-09-25	232.00	233.50	226.00	227.00	199.76	68,000
2023-09-22	221.00	234.00	218.00	227.50	200.20	191,000
2023-09-21	223.50	223.50	217.50	222.50	195.80	76,000
2023-09-20	226.00	226.00	216.00	223.50	196.68	155,000
2023-09-19	243.50	243.50	223.00	223.50	196.68	211,000
2023-09-18	241.50	249.00	239.50	240.00	211.20	206,000
2023-09-15	243.50	247.00	239.50	245.00	215.60	278,000
2023-09-14	241.50	248.00	231.50	242.50	213.40	605,000
2023-09-13	239.50	255.50	237.50	238.50	209.88	1,304,000
2023-09-12	232.00	234.50	223.00	234.50	206.36	699,000
2023-09-11	211.50	223.00	211.50	213.50	187.88	322,000
2023-09-08	207.50	222.50	204.50	209.00	183.92	419,000
2023-09-07	209.50	209.50	200.50	203.50	179.08	201,000
2023-09-06	219.00	220.00	210.00	210.00	184.80	172,000
2023-09-05	216.50	219.50	210.00	216.50	190.52	388,000
2023-09-04	205.50	226.00	205.50	213.50	187.88	644,000
2023-09-01	189.50	205.50	186.00	205.50	180.84	553,000
2023-08-31	201.00	205.00	178.50	187.00	164.56	673,000
2023-08-30	181.00	194.50	181.00	194.50	171.16	179,000
2023-08-29	160.00	177.00	160.00	177.00	155.76	132,000
2023-08-28	159.00	162.00	156.00	161.00	141.68	126,000
2023-08-25	167.00	170.00	160.00	162.00	142.56	48,000
2023-08-24	175.00	175.00	167.00	167.00	146.96	55,000
2023-08-23	166.00	175.00	160.50	167.00	146.96	94,000
2023-08-22	161.00	165.00	153.50	162.50	143.00	83,000
2023-08-21	168.50	168.50	158.00	158.00	139.04	90,000
2023-08-18	169.50	174.00	166.00	167.50	147.40	51,000
2023-08-17	172.00	174.50	169.50	171.00	150.48	48,000
2023-08-16	175.00	179.00	169.00	169.00	148.72	40,000
2023-08-15	167.50	183.50	167.50	179.00	157.52	73,000
2023-08-14	176.50	176.50	161.00	167.50	147.40	181,000
2023-08-11	198.50	198.50	178.00	178.00	155.32	114,000
2023-08-10	203.00	203.00	187.00	187.50	163.61	55,000
2023-08-09	198.00	198.00	190.50	193.00	168.41	44,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.