Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	99.800	100.00	98.000	98.000	85.512	8,000
2022-11-02	99.200	99.200	99.000	99.100	86.472	13,000
2022-11-01	100.00	100.00	99.900	100.00	87.258	21,000
2022-10-31	99.000	99.000	99.000	99.000	86.385	5,000
2022-10-28	99.000	100.00	99.000	100.00	87.258	12,000
2022-10-27	100.00	100.00	100.00	100.00	87.258	1,000
2022-10-26	99.000	99.800	99.000	99.800	87.083	11,000
2022-10-25	98.000	98.000	98.000	98.000	85.512	40,000
2022-10-24	98.600	98.600	98.000	98.000	85.512	27,000
2022-10-21	99.000	99.000	98.000	98.000	85.512	7,000
2022-10-20	98.000	100.00	97.000	99.000	86.385	16,000
2022-10-19	99.000	99.000	97.000	98.000	85.512	26,000
2022-10-18	102.00	102.00	99.000	99.000	86.385	21,000
2022-10-17	98.600	99.000	98.000	99.000	86.385	22,000
2022-10-14	98.500	99.000	98.500	98.500	85.949	15,000
2022-10-13	99.000	99.000	98.500	98.500	85.949	9,000
2022-10-12	99.500	99.500	99.000	99.000	86.385	2,000
2022-10-11	100.00	100.00	99.000	99.500	86.821	6,000
2022-10-07	101.00	101.50	100.00	100.00	87.258	19,000
2022-10-06	101.50	101.50	100.50	100.50	87.694	5,000
2022-10-05	99.500	103.00	99.500	101.50	88.566	33,000
2022-10-04	99.200	100.00	99.200	99.300	86.647	13,000
2022-10-03	100.50	101.00	97.600	98.600	86.036	20,000
2022-09-30	98.200	101.00	98.100	100.50	87.694	20,000
2022-09-29	96.900	101.50	96.900	100.00	87.258	24,000
2022-09-28	103.00	103.00	97.000	97.000	84.640	21,000
2022-09-27	100.00	101.50	95.300	101.50	88.566	35,000
2022-09-26	105.50	105.50	96.100	101.00	88.130	88,000
2022-09-23	96.300	96.300	96.300	96.300	84.029	0
2022-09-22	96.300	96.300	96.300	96.300	84.029	0
2022-09-21	96.300	96.300	96.300	96.300	84.029	0
2022-09-20	96.300	96.300	96.300	96.300	84.029	0
2022-09-19	96.300	96.300	96.300	96.300	84.029	0
2022-09-16	96.300	96.300	96.300	96.300	84.029	0
2022-09-15	96.300	96.300	96.300	96.300	84.029	0
2022-09-14	63.000	65.000	63.000	64.200	84.029	20,000
2022-09-13	63.000	63.000	62.800	62.800	82.197	4,000
2022-09-12	62.000	64.200	62.000	63.500	83.113	21,333
2022-09-08	62.500	62.500	62.000	62.000	81.150	2,000
2022-09-07	61.900	62.000	60.000	62.000	81.150	10,666
2022-09-06	61.000	62.000	60.000	62.000	81.150	9,333
2022-09-05	62.600	62.600	60.600	60.800	79.579	13,333
2022-09-02	63.000	64.000	62.600	63.900	83.636	10,666
2022-09-01	65.000	65.000	63.700	63.700	83.375	5,333
2022-08-31	65.400	65.400	65.000	65.400	85.600	3,333
2022-08-30	64.600	66.300	64.500	65.400	85.600	3,333
2022-08-29	64.000	66.000	64.000	66.000	86.385	10,000
2022-08-26	65.000	66.600	64.800	66.100	86.516	36,000
2022-08-25	64.500	67.500	64.500	64.800	84.814	18,000
2022-08-24	60.800	63.000	60.700	62.400	81.673	12,666
2022-08-23	60.000	62.000	60.000	60.500	79.186	28,000
2022-08-22	55.000	56.100	55.000	56.100	73.427	12,000
2022-08-19	55.500	55.500	54.000	54.700	71.595	6,666
2022-08-18	54.800	55.300	54.800	55.000	71.987	6,666
2022-08-17	53.200	54.100	53.100	53.600	70.155	8,000
2022-08-16	53.900	53.900	53.000	53.000	69.370	8,000
2022-08-15	53.500	53.800	53.000	53.300	69.762	4,666
2022-08-12	53.200	54.400	53.200	53.500	70.024	4,666
2022-08-11	53.200	53.500	53.200	53.200	69.632	7,333
2022-08-10	52.200	53.200	52.200	53.200	69.632	2,666

← NewerPage 17 of 21 · 1,221 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.