Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 203.00 | 205.00 | 191.50 | 196.50 | 171.46 | 76,000 |
| 2023-08-07 | 215.50 | 215.50 | 197.50 | 201.00 | 175.39 | 128,000 |
| 2023-08-04 | 211.00 | 221.50 | 203.00 | 215.50 | 188.04 | 60,000 |
| 2023-08-02 | 228.50 | 231.00 | 211.00 | 211.00 | 184.11 | 74,000 |
| 2023-08-01 | 232.00 | 235.00 | 228.00 | 231.00 | 201.56 | 24,000 |
| 2023-07-31 | 239.50 | 239.50 | 230.00 | 232.00 | 202.44 | 47,000 |
| 2023-07-28 | 230.00 | 235.00 | 224.00 | 231.50 | 202.00 | 54,000 |
| 2023-07-27 | 234.00 | 246.00 | 230.00 | 230.00 | 200.69 | 100,000 |
| 2023-07-26 | 236.50 | 236.50 | 228.50 | 229.50 | 200.26 | 32,000 |
| 2023-07-25 | 236.00 | 244.00 | 235.00 | 236.50 | 206.36 | 32,000 |
| 2023-07-24 | 239.00 | 239.00 | 228.00 | 231.50 | 202.00 | 26,000 |
| 2023-07-21 | 238.00 | 245.00 | 238.00 | 241.50 | 210.73 | 37,000 |
| 2023-07-20 | 240.00 | 249.00 | 237.00 | 237.50 | 207.24 | 40,000 |
| 2023-07-19 | 235.00 | 240.00 | 228.00 | 239.00 | 208.55 | 75,000 |
| 2023-07-18 | 242.50 | 242.50 | 227.00 | 235.00 | 205.06 | 90,000 |
| 2023-07-17 | 242.50 | 251.00 | 239.00 | 240.00 | 209.42 | 56,000 |
| 2023-07-14 | 248.00 | 256.50 | 243.50 | 245.00 | 213.78 | 55,000 |
| 2023-07-13 | 247.00 | 261.50 | 241.00 | 247.00 | 215.53 | 161,000 |
| 2023-07-12 | 252.00 | 252.50 | 234.50 | 238.00 | 207.67 | 107,000 |
| 2023-07-11 | 254.50 | 265.50 | 252.00 | 252.00 | 219.89 | 61,000 |
| 2023-07-10 | 260.00 | 265.00 | 250.50 | 254.00 | 221.63 | 31,000 |
| 2023-07-07 | 250.00 | 264.00 | 250.00 | 258.00 | 225.12 | 67,000 |
| 2023-07-06 | 277.00 | 277.00 | 264.50 | 266.00 | 232.10 | 28,000 |
| 2023-07-05 | 272.50 | 280.00 | 267.00 | 270.00 | 235.60 | 73,000 |
| 2023-07-04 | 297.00 | 297.00 | 268.00 | 269.00 | 234.72 | 272,000 |
| 2023-07-03 | 264.00 | 284.00 | 264.00 | 284.00 | 247.81 | 129,000 |
| 2023-06-30 | 252.00 | 265.00 | 252.00 | 258.50 | 225.56 | 30,000 |
| 2023-06-29 | 250.00 | 259.50 | 250.00 | 255.50 | 222.94 | 58,000 |
| 2023-06-28 | 271.50 | 275.50 | 247.00 | 247.00 | 215.53 | 208,000 |
| 2023-06-27 | 255.00 | 278.00 | 255.00 | 268.00 | 233.85 | 69,000 |
| 2023-06-26 | 273.50 | 273.50 | 258.00 | 273.00 | 238.21 | 123,000 |
| 2023-06-21 | 265.50 | 282.50 | 265.50 | 269.00 | 234.72 | 133,000 |
| 2023-06-20 | 282.50 | 287.00 | 270.00 | 273.00 | 238.21 | 57,000 |
| 2023-06-19 | 265.00 | 283.50 | 265.00 | 280.00 | 244.32 | 143,000 |
| 2023-06-16 | 274.50 | 283.50 | 267.50 | 269.00 | 234.72 | 215,000 |
| 2023-06-15 | 296.00 | 296.00 | 281.50 | 284.50 | 248.25 | 127,000 |
| 2023-06-14 | 287.00 | 300.00 | 287.00 | 294.00 | 256.54 | 105,000 |
| 2023-06-13 | 290.00 | 295.00 | 278.00 | 295.00 | 257.41 | 147,000 |
| 2023-06-12 | 269.00 | 286.50 | 260.50 | 283.50 | 247.38 | 212,000 |
| 2023-06-09 | 249.50 | 262.00 | 247.50 | 260.50 | 227.31 | 96,000 |
| 2023-06-08 | 251.00 | 256.50 | 246.00 | 246.00 | 214.65 | 71,000 |
| 2023-06-07 | 251.00 | 252.50 | 247.00 | 247.00 | 215.53 | 42,000 |
| 2023-06-06 | 243.00 | 250.00 | 240.00 | 249.00 | 217.27 | 65,000 |
| 2023-06-05 | 251.00 | 251.00 | 239.50 | 239.50 | 208.98 | 110,000 |
| 2023-06-02 | 250.00 | 252.00 | 245.00 | 251.00 | 219.02 | 117,000 |
| 2023-06-01 | 248.50 | 252.50 | 240.00 | 241.50 | 210.73 | 306,000 |
| 2023-05-31 | 245.00 | 257.00 | 238.50 | 250.00 | 218.14 | 563,000 |
| 2023-05-30 | 223.00 | 245.00 | 223.00 | 237.00 | 206.80 | 663,000 |
| 2023-05-29 | 211.00 | 223.00 | 207.50 | 223.00 | 194.58 | 426,000 |
| 2023-05-26 | 198.50 | 209.00 | 198.50 | 203.00 | 177.13 | 549,000 |
| 2023-05-25 | 190.00 | 201.00 | 188.50 | 190.00 | 165.79 | 162,000 |
| 2023-05-24 | 189.00 | 189.00 | 183.50 | 185.00 | 161.43 | 31,000 |
| 2023-05-23 | 193.50 | 193.50 | 185.00 | 188.50 | 164.48 | 39,000 |
| 2023-05-22 | 185.00 | 194.00 | 183.00 | 187.00 | 163.17 | 92,000 |
| 2023-05-19 | 178.00 | 187.00 | 176.50 | 185.00 | 161.43 | 108,000 |
| 2023-05-18 | 184.00 | 190.00 | 173.50 | 176.50 | 154.01 | 244,000 |
| 2023-05-17 | 162.50 | 178.50 | 162.50 | 178.50 | 155.75 | 311,000 |
| 2023-05-16 | 162.50 | 162.50 | 162.50 | 162.50 | 141.79 | 1,000 |
| 2023-05-15 | 165.00 | 165.00 | 158.00 | 159.50 | 139.18 | 46,000 |
| 2023-05-12 | 164.50 | 170.00 | 160.50 | 164.50 | 143.54 | 46,000 |
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.