Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	69.300	69.300	65.200	65.200	85.338	16,000
2022-05-13	68.500	68.500	66.000	66.000	86.385	2,000
2022-05-12	65.600	69.300	64.000	69.100	90.442	6,000
2022-05-11	68.800	69.800	68.800	69.400	90.835	12,000
2022-05-10	64.000	69.800	64.000	68.900	90.181	15,333
2022-05-09	69.600	71.500	69.000	70.700	92.537	7,333
2022-05-06	72.000	74.000	69.700	71.900	94.107	17,333
2022-05-05	77.700	77.700	72.100	73.000	95.547	24,666
2022-05-04	76.000	79.000	72.000	75.700	99.081	45,333
2022-05-03	72.800	76.700	69.800	76.000	99.474	63,333
2022-04-29	69.500	69.900	69.000	69.800	91.359	16,666
2022-04-28	66.600	68.800	66.600	68.800	90.050	25,333
2022-04-27	70.000	70.000	68.000	68.300	89.395	33,333
2022-04-26	67.500	69.700	66.800	68.400	89.526	37,333
2022-04-25	63.800	68.000	63.800	67.500	88.348	40,000
2022-04-22	68.800	71.600	68.000	68.300	89.395	48,000
2022-04-21	70.800	70.800	68.500	68.600	89.788	44,666
2022-04-20	72.300	72.800	68.000	70.800	92.668	86,666
2022-04-19	63.500	71.600	63.000	71.600	93.715	137,333
2022-04-18	59.500	65.100	59.500	65.100	85.207	70,000
2022-04-15	58.200	59.400	58.000	59.200	77.485	22,666
2022-04-14	58.000	60.800	57.500	58.500	76.569	35,333
2022-04-13	55.000	58.600	55.000	57.800	75.652	73,333
2022-04-12	54.400	59.800	54.400	59.800	78.270	149,333
2022-04-11	53.300	56.500	53.300	54.400	71.202	42,666
2022-04-08	55.000	56.500	52.400	56.400	73.820	76,666
2022-04-07	60.700	60.700	54.800	58.000	75.914	142,666
2022-04-06	60.400	60.700	58.200	60.700	79.448	177,333
2022-04-01	55.000	55.200	55.000	55.200	72.249	68,000
2022-03-31	46.000	50.200	46.000	50.200	65.705	56,000
2022-03-30	44.500	45.800	43.000	45.700	59.815	40,666
2022-03-29	44.000	44.500	44.000	44.400	58.114	16,000
2022-03-28	44.000	44.600	43.800	44.350	58.048	25,333
2022-03-25	44.950	44.950	43.300	43.950	57.525	19,333
2022-03-24	43.300	43.600	43.300	43.500	56.936	21,333
2022-03-23	43.000	43.600	43.000	43.300	56.674	46,000
2022-03-22	43.600	43.600	43.300	43.500	56.936	13,333
2022-03-21	43.250	44.350	42.750	43.500	56.936	32,000
2022-03-18	43.750	43.750	42.500	43.300	56.674	7,333
2022-03-17	42.950	42.950	42.800	42.800	56.019	2,000
2022-03-16	42.950	42.950	42.950	42.950	56.216	666
2022-03-15	42.250	42.250	41.000	42.000	54.972	17,333
2022-03-14	43.650	43.650	41.000	42.300	55.365	20,000
2022-03-11	43.300	43.300	41.900	42.850	56.085	10,666
2022-03-10	43.450	43.450	41.700	41.900	54.841	4,666
2022-03-09	42.700	42.850	41.150	42.200	55.234	7,333
2022-03-08	42.900	42.900	40.750	41.900	54.841	7,333
2022-03-07	43.450	43.450	42.000	42.900	56.150	7,333
2022-03-04	42.850	43.600	42.200	42.950	56.216	15,333
2022-03-03	42.000	43.000	42.000	42.200	55.234	2,666
2022-03-02	43.300	43.300	42.000	43.250	56.608	8,000
2022-03-01	43.650	43.650	42.000	43.500	56.936	5,333
2022-02-25	43.300	43.300	41.800	42.950	56.216	2,666
2022-02-24	44.500	44.500	41.000	42.000	54.972	8,666
2022-02-23	43.200	43.400	42.200	43.300	56.674	6,000
2022-02-22	42.300	43.450	42.200	43.250	56.608	6,000
2022-02-21	42.050	43.800	42.000	43.500	56.936	21,333
2022-02-18	42.250	42.250	41.500	42.200	55.234	9,333
2022-02-17	41.900	41.900	41.700	41.850	54.776	24,666
2022-02-16	41.400	41.400	41.000	41.300	54.056	6,000

← NewerPage 19 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.