Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	99.100	99.500	99.100	99.500	86.821	2,000
2023-02-07	99.700	100.00	99.500	99.500	86.821	5,000
2023-02-06	99.500	99.500	99.500	99.500	86.821	1,000
2023-02-03	99.500	100.00	99.500	100.00	87.258	2,000
2023-02-02	99.000	99.000	99.000	99.000	86.385	2,000
2023-02-01	100.50	100.50	100.00	100.00	87.258	3,000
2023-01-31	101.00	101.00	100.00	100.00	87.258	4,000
2023-01-30	98.800	98.900	98.800	98.900	86.298	3,000
2023-01-17	97.900	97.900	97.900	97.900	85.425	3,000
2023-01-16	96.900	96.900	96.900	96.900	84.553	2,000
2023-01-13	96.000	96.000	96.000	96.000	83.767	1,000
2023-01-12	98.000	98.000	96.000	96.000	83.767	4,000
2023-01-11	99.000	99.800	98.000	99.000	86.385	13,000
2023-01-10	97.900	97.900	97.900	97.900	85.425	2,000
2023-01-09	98.500	98.500	98.000	98.000	85.512	14,000
2023-01-06	98.500	98.500	98.500	98.500	85.949	0
2023-01-05	98.000	99.000	98.000	98.500	85.949	5,000
2023-01-04	99.000	99.200	99.000	99.200	86.559	3,000
2023-01-03	98.500	99.900	98.500	99.900	87.170	9,000
2022-12-30	100.00	100.00	98.000	98.000	85.512	4,000
2022-12-29	99.500	99.500	99.000	99.000	86.385	2,000
2022-12-28	98.900	98.900	98.500	98.500	85.949	15,000
2022-12-27	97.100	99.100	97.100	98.500	85.949	20,000
2022-12-26	100.00	100.00	98.500	98.500	85.949	8,000
2022-12-23	99.900	99.900	99.900	99.900	87.170	5,000
2022-12-22	99.900	99.900	99.900	99.900	87.170	1,000
2022-12-21	100.00	100.00	98.800	99.800	87.083	15,000
2022-12-20	98.800	98.800	98.800	98.800	86.210	1,000
2022-12-19	101.00	101.50	99.900	101.00	88.130	13,000
2022-12-16	100.00	100.00	100.00	100.00	87.258	1,000
2022-12-15	100.00	100.00	100.00	100.00	87.258	0
2022-12-14	100.00	100.00	100.00	100.00	87.258	1,000
2022-12-13	101.00	101.00	100.00	100.00	87.258	5,000
2022-12-12	101.50	102.00	100.50	100.50	87.694	8,000
2022-12-09	101.50	101.50	101.50	101.50	88.566	0
2022-12-08	101.00	101.50	98.500	101.50	88.566	20,000
2022-12-07	101.00	101.00	100.00	101.00	88.130	14,000
2022-12-06	97.500	100.00	97.500	100.00	87.258	18,000
2022-12-05	99.000	99.500	99.000	99.500	86.821	4,000
2022-12-02	97.500	98.800	97.000	98.800	86.210	4,000
2022-12-01	97.500	97.500	97.500	97.500	85.076	1,000
2022-11-30	97.000	98.900	97.000	98.900	86.298	6,000
2022-11-29	99.500	99.800	99.500	99.600	86.909	17,000
2022-11-28	97.000	99.600	97.000	99.600	86.909	9,000
2022-11-25	98.900	100.50	97.300	99.000	86.385	47,000
2022-11-24	97.000	97.000	96.900	96.900	84.553	3,000
2022-11-23	97.000	99.400	95.000	99.000	86.385	15,000
2022-11-22	92.300	94.700	92.300	94.700	82.633	7,000
2022-11-21	95.500	96.300	92.500	92.500	80.713	5,000
2022-11-18	96.800	96.800	92.600	93.000	81.150	3,000
2022-11-17	93.000	97.000	93.000	97.000	84.640	3,000
2022-11-16	96.000	96.000	93.000	95.000	82.895	3,000
2022-11-15	98.000	98.000	93.100	96.000	83.767	5,000
2022-11-14	94.700	97.000	94.700	97.000	84.640	6,000
2022-11-11	93.000	96.000	93.000	96.000	83.767	2,000
2022-11-10	94.600	95.000	93.000	93.000	81.150	5,000
2022-11-09	95.000	95.000	92.200	92.800	80.975	3,000
2022-11-08	96.900	97.000	95.000	95.000	82.895	7,000
2022-11-07	97.000	97.000	95.000	95.000	82.895	10,000
2022-11-04	97.000	97.000	97.000	97.000	84.640	1,000

← NewerPage 16 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.