Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	54.200	54.900	53.000	53.200	69.632	17,333
2022-08-08	52.600	53.500	52.000	52.200	68.323	44,666
2022-08-05	52.500	52.700	51.900	52.300	68.454	23,333
2022-08-04	52.100	52.900	51.400	52.000	68.061	43,333
2022-08-03	51.900	52.400	50.400	51.900	67.930	40,000
2022-08-02	51.500	53.200	50.000	50.300	65.836	25,333
2022-08-01	50.000	50.400	50.000	50.000	65.443	9,333
2022-07-29	50.000	51.500	49.800	50.000	65.443	22,000
2022-07-28	49.450	52.500	49.450	50.000	65.443	45,333
2022-07-27	49.550	49.550	49.000	49.450	64.723	6,000
2022-07-26	49.800	50.000	49.550	49.550	64.854	6,000
2022-07-25	49.300	50.000	49.300	50.000	65.443	7,333
2022-07-22	49.000	49.250	49.000	49.250	64.462	6,666
2022-07-21	49.600	49.900	49.600	49.600	64.920	8,000
2022-07-20	50.000	50.000	49.600	49.650	64.985	14,666
2022-07-19	50.100	50.100	49.800	49.800	65.181	6,666
2022-07-18	49.800	50.300	49.650	50.100	65.574	36,666
2022-07-15	50.000	50.000	49.500	49.600	64.920	8,000
2022-07-14	50.500	50.500	50.000	50.000	65.443	2,000
2022-07-13	52.000	52.000	49.500	49.550	64.854	24,000
2022-07-12	51.100	52.900	50.400	50.400	65.967	36,000
2022-07-11	52.500	53.100	51.000	51.100	66.883	67,333
2022-07-08	52.900	52.900	51.800	52.000	68.061	22,666
2022-07-07	49.500	51.600	49.500	50.800	66.490	12,000
2022-07-06	52.300	52.300	51.200	51.200	67.014	4,000
2022-07-05	55.500	55.500	51.000	51.100	66.883	13,333
2022-07-04	53.500	55.000	51.000	51.000	66.752	14,000
2022-07-01	61.200	61.800	53.100	53.500	70.024	164,666
2022-06-30	51.300	56.200	51.300	56.200	73.558	40,666
2022-06-29	50.900	53.500	50.900	51.100	66.883	12,000
2022-06-28	49.900	51.400	49.900	50.100	65.574	16,000
2022-06-27	49.100	50.400	49.100	50.100	65.574	15,333
2022-06-24	50.000	50.200	49.850	50.000	65.443	17,333
2022-06-23	49.100	50.200	49.100	50.200	65.705	8,666
2022-06-22	51.000	51.000	49.350	50.200	65.705	20,000
2022-06-21	51.000	51.000	50.000	50.500	66.098	17,333
2022-06-20	48.000	50.600	47.400	49.300	64.527	15,333
2022-06-17	49.600	50.000	47.200	49.600	64.920	28,000
2022-06-16	52.800	53.100	49.600	49.600	64.920	37,333
2022-06-15	54.400	56.300	54.000	54.400	71.202	18,666
2022-06-14	58.600	58.600	53.300	54.400	71.202	47,333
2022-06-13	63.300	63.300	58.600	58.600	76.699	22,000
2022-06-10	66.300	66.300	62.600	63.400	82.982	8,000
2022-06-09	65.000	65.700	64.900	65.000	85.076	5,333
2022-06-08	65.100	65.100	65.000	65.000	85.076	2,000
2022-06-07	66.500	66.500	65.000	65.000	85.076	6,666
2022-06-06	65.000	68.800	65.000	66.500	87.039	14,666
2022-06-02	67.000	67.000	65.000	65.000	85.076	6,666
2022-06-01	66.200	66.400	66.000	66.000	86.385	4,000
2022-05-31	66.500	68.800	66.500	68.800	90.050	2,000
2022-05-30	69.800	69.800	69.800	69.800	91.359	666
2022-05-27	68.900	69.200	68.900	69.200	90.573	2,666
2022-05-26	69.000	69.000	67.300	68.500	89.657	2,000
2022-05-25	65.000	71.200	65.000	67.900	88.872	15,333
2022-05-24	67.200	69.000	66.000	67.200	87.956	14,000
2022-05-23	68.900	69.200	68.900	69.200	90.573	4,666
2022-05-20	68.200	69.000	68.000	68.300	89.395	7,333
2022-05-19	67.000	67.700	67.000	67.700	88.610	6,666
2022-05-18	65.500	68.000	65.500	67.500	88.348	19,333
2022-05-17	65.000	67.600	65.000	65.500	85.731	17,333

← NewerPage 18 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.