Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 385.00 | 398.00 | 372.00 | 374.50 | 374.50 | 579,212 |
| 2026-07-22 | 379.00 | 385.00 | 370.00 | 378.00 | 378.00 | 553,110 |
| 2026-07-21 | 357.00 | 368.00 | 348.00 | 359.50 | 359.50 | 740,076 |
| 2026-07-20 | 380.50 | 380.50 | 340.00 | 355.00 | 355.00 | 1,014,200 |
| 2026-07-17 | 392.00 | 398.50 | 372.00 | 373.50 | 373.50 | 547,245 |
| 2026-07-16 | 418.00 | 425.00 | 407.00 | 412.50 | 412.50 | 355,304 |
| 2026-07-15 | 440.50 | 440.50 | 425.00 | 426.00 | 426.00 | 427,540 |
| 2026-07-14 | 450.00 | 455.50 | 408.50 | 428.00 | 428.00 | 794,344 |
| 2026-07-13 | 470.00 | 478.00 | 446.00 | 453.50 | 453.50 | 523,252 |
| 2026-07-10 | 463.50 | 463.50 | 463.50 | 463.50 | 463.50 | 0 |
| 2026-07-09 | 454.00 | 473.50 | 445.50 | 463.50 | 463.50 | 842,521 |
| 2026-07-08 | 476.00 | 483.50 | 446.00 | 452.50 | 452.50 | 1,003,205 |
| 2026-07-07 | 526.00 | 544.00 | 472.00 | 475.50 | 475.50 | 1,095,340 |
| 2026-07-06 | 545.00 | 545.00 | 518.00 | 518.00 | 518.00 | 470,588 |
| 2026-07-03 | 518.00 | 551.00 | 518.00 | 534.00 | 534.00 | 651,303 |
| 2026-07-02 | 528.00 | 547.00 | 526.00 | 526.00 | 526.00 | 758,453 |
| 2026-07-01 | 580.00 | 585.00 | 535.00 | 535.00 | 535.00 | 1,323,151 |
| 2026-06-30 | 615.00 | 615.00 | 539.00 | 575.00 | 575.00 | 2,501,536 |
| 2026-06-29 | 630.00 | 637.00 | 588.00 | 588.00 | 588.00 | 1,802,677 |
| 2026-06-26 | 604.00 | 653.00 | 602.00 | 653.00 | 653.00 | 2,024,257 |
| 2026-06-25 | 581.00 | 603.00 | 570.00 | 594.00 | 594.00 | 1,603,392 |
| 2026-06-24 | 527.00 | 575.00 | 520.00 | 563.00 | 563.00 | 918,124 |
| 2026-06-23 | 598.00 | 598.00 | 535.00 | 543.00 | 543.00 | 1,271,301 |
| 2026-06-22 | 557.00 | 598.00 | 557.00 | 591.00 | 591.00 | 1,350,713 |
| 2026-06-18 | 517.00 | 553.00 | 511.00 | 548.00 | 548.00 | 881,221 |
| 2026-06-17 | 544.00 | 545.00 | 512.00 | 515.00 | 515.00 | 777,808 |
| 2026-06-16 | 565.00 | 585.00 | 543.00 | 544.00 | 544.00 | 1,374,239 |
| 2026-06-15 | 537.00 | 587.00 | 531.00 | 556.00 | 556.00 | 1,514,647 |
| 2026-06-12 | 517.00 | 544.00 | 517.00 | 536.00 | 536.00 | 625,247 |
| 2026-06-11 | 487.00 | 505.00 | 457.00 | 495.00 | 495.00 | 482,134 |
| 2026-06-10 | 547.00 | 558.00 | 503.00 | 503.00 | 503.00 | 572,144 |
| 2026-06-09 | 550.00 | 568.00 | 543.00 | 558.00 | 558.00 | 501,110 |
| 2026-06-08 | 546.00 | 576.00 | 546.00 | 566.00 | 566.00 | 382,696 |
| 2026-06-05 | 603.00 | 606.00 | 568.00 | 606.00 | 606.00 | 305,481 |
| 2026-06-04 | 603.00 | 603.00 | 588.00 | 590.00 | 590.00 | 481,779 |
| 2026-06-03 | 629.00 | 650.00 | 614.00 | 615.00 | 615.00 | 360,385 |
| 2026-06-02 | 650.00 | 657.00 | 591.00 | 620.00 | 620.00 | 624,322 |
| 2026-06-01 | 662.00 | 666.00 | 647.00 | 648.00 | 648.00 | 632,813 |
| 2026-05-29 | 695.00 | 718.00 | 666.00 | 679.00 | 679.00 | 3,250,930 |
| 2026-05-28 | 650.00 | 697.00 | 621.00 | 654.00 | 654.00 | 7,079,331 |
| 2026-05-27 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1,882,713 |
| 2026-05-26 | 549.00 | 587.00 | 526.00 | 587.00 | 587.00 | 2,446,384 |
| 2026-05-25 | 553.00 | 568.00 | 529.00 | 534.00 | 534.00 | 2,633,322 |
| 2026-05-22 | 520.00 | 541.00 | 513.00 | 541.00 | 541.00 | 2,985,266 |
| 2026-05-21 | 472.00 | 498.00 | 472.00 | 492.00 | 492.00 | 1,414,121 |
| 2026-05-20 | 472.00 | 480.00 | 460.00 | 463.00 | 463.00 | 998,277 |
| 2026-05-19 | 482.00 | 487.00 | 466.50 | 472.00 | 472.00 | 1,118,440 |
| 2026-05-18 | 453.50 | 494.00 | 453.50 | 494.00 | 494.00 | 1,886,645 |
| 2026-05-15 | 505.00 | 509.00 | 458.50 | 462.50 | 462.50 | 2,339,370 |
| 2026-05-14 | 495.00 | 517.00 | 488.00 | 509.00 | 509.00 | 2,157,454 |
| 2026-05-13 | 503.00 | 536.00 | 488.00 | 489.50 | 489.50 | 3,455,640 |
| 2026-05-12 | 510.00 | 518.00 | 509.00 | 518.00 | 518.00 | 2,123,713 |
| 2026-05-11 | 468.00 | 488.00 | 455.00 | 471.50 | 471.50 | 1,922,793 |
| 2026-05-08 | 485.00 | 510.00 | 466.50 | 468.00 | 468.00 | 3,377,744 |
| 2026-05-07 | 471.00 | 482.00 | 467.00 | 482.00 | 482.00 | 1,469,660 |
| 2026-05-06 | 454.00 | 460.00 | 420.00 | 438.50 | 438.50 | 1,783,174 |
| 2026-05-05 | 437.50 | 480.50 | 437.00 | 449.50 | 449.50 | 3,107,083 |
| 2026-05-04 | 430.00 | 448.00 | 422.50 | 437.00 | 437.00 | 1,273,100 |
| 2026-04-30 | 435.00 | 442.50 | 421.50 | 422.00 | 422.00 | 1,040,213 |
| 2026-04-29 | 425.00 | 450.00 | 425.00 | 430.00 | 430.00 | 1,073,465 |
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.