Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	172.00	174.00	163.50	163.50	142.67	62,000
2023-05-10	161.00	175.50	161.00	169.00	147.47	133,000
2023-05-09	173.00	176.50	162.00	163.50	142.67	79,000
2023-05-08	168.00	182.50	168.00	168.50	147.03	227,000
2023-05-05	169.00	179.50	167.00	168.50	147.03	420,000
2023-05-04	151.50	163.50	151.00	163.50	142.67	135,000
2023-05-03	153.00	161.00	149.00	149.00	130.01	83,000
2023-05-02	176.00	176.00	152.50	154.00	134.38	265,000
2023-04-28	157.00	167.00	157.00	167.00	145.72	112,000
2023-04-27	143.00	152.00	143.00	152.00	132.63	186,000
2023-04-26	140.00	140.00	138.50	138.50	120.85	6,000
2023-04-25	137.50	140.00	136.50	140.00	122.16	19,000
2023-04-24	135.00	137.50	134.50	137.50	119.98	6,000
2023-04-21	136.00	136.00	136.00	136.00	118.67	6,000
2023-04-20	133.00	141.00	131.50	136.00	118.67	51,000
2023-04-19	139.00	139.50	137.00	137.00	119.54	23,000
2023-04-18	144.00	145.00	130.50	145.00	126.52	66,000
2023-04-17	144.00	148.50	144.00	145.00	126.52	9,000
2023-04-14	146.50	146.50	143.50	146.50	127.83	15,000
2023-04-13	147.00	148.50	145.50	146.50	127.83	17,000
2023-04-12	143.00	146.00	142.50	144.00	125.65	28,000
2023-04-11	150.50	151.00	142.50	146.00	127.40	29,000
2023-04-10	143.50	150.00	143.00	150.00	130.89	36,000
2023-04-07	143.00	146.00	139.50	143.50	125.21	33,000
2023-04-06	139.50	145.00	139.50	143.00	124.78	64,000
2023-03-31	139.00	152.50	139.00	139.00	121.29	158,000
2023-03-30	135.50	142.50	135.50	139.00	121.29	20,000
2023-03-29	149.00	149.50	142.00	143.00	124.78	22,000
2023-03-28	147.50	150.00	147.00	149.50	130.45	47,000
2023-03-27	148.00	148.00	145.00	147.50	128.70	13,000
2023-03-24	148.00	148.00	143.50	146.00	127.40	24,000
2023-03-23	147.00	148.50	145.00	147.50	128.70	29,000
2023-03-22	150.00	150.00	145.50	148.50	129.58	28,000
2023-03-21	150.50	157.00	145.50	150.00	130.89	70,000
2023-03-20	142.00	152.50	140.00	151.00	131.76	89,000
2023-03-17	140.00	140.00	130.00	139.50	121.72	130,000
2023-03-16	150.00	153.00	135.00	135.00	117.80	525,000
2023-03-15	150.00	150.00	145.00	150.00	130.89	499,000
2023-03-14	136.50	136.50	132.00	136.50	119.11	178,000
2023-03-13	124.50	124.50	124.00	124.50	108.64	68,000
2023-03-10	107.50	113.50	107.00	113.50	99.037	90,000
2023-03-09	100.50	110.50	100.50	103.50	90.312	232,000
2023-03-08	99.900	100.50	99.500	100.50	87.694	16,000
2023-03-07	100.00	100.50	99.000	99.000	86.385	22,000
2023-03-06	100.00	100.00	100.00	100.00	87.258	12,000
2023-03-03	100.00	100.00	99.800	99.800	87.083	5,000
2023-03-02	100.00	100.00	100.00	100.00	87.258	4,000
2023-03-01	99.500	99.500	99.500	99.500	86.821	2,000
2023-02-24	100.00	100.00	99.000	99.500	86.821	17,000
2023-02-23	99.500	100.50	99.500	99.600	86.909	12,000
2023-02-22	100.00	100.50	100.00	100.50	87.694	7,000
2023-02-21	100.50	100.50	100.50	100.50	87.694	11,000
2023-02-20	101.00	102.50	99.600	100.50	87.694	33,000
2023-02-17	100.00	100.00	99.800	99.800	87.083	2,000
2023-02-16	99.000	99.500	98.000	99.500	86.821	6,000
2023-02-15	100.00	100.00	98.900	99.000	86.385	5,000
2023-02-14	101.00	101.00	98.000	98.100	85.600	13,000
2023-02-13	103.50	104.00	99.800	100.00	87.258	34,000
2023-02-10	99.700	99.700	99.700	99.700	86.996	0
2023-02-09	99.800	99.800	99.700	99.700	86.996	4,000

← NewerPage 15 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.