Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.400	41.400	41.000	41.300	54.056	6,000
2022-02-15	41.450	41.450	40.300	40.950	53.598	6,666
2022-02-14	38.300	40.500	38.300	40.500	53.009	18,000
2022-02-11	40.350	40.350	39.650	39.650	51.896	1,333
2022-02-10	40.100	40.350	40.000	40.000	52.355	10,666
2022-02-09	41.450	41.450	39.900	40.450	52.944	14,000
2022-02-08	40.900	40.900	40.900	40.900	53.533	666
2022-02-07	41.450	41.450	40.000	40.950	53.598	8,000
2022-01-26	40.300	41.150	40.000	40.800	53.402	6,666
2022-01-25	39.800	40.550	39.700	40.550	53.074	2,000
2022-01-24	40.450	40.800	40.000	40.800	53.402	6,666
2022-01-21	40.000	41.150	40.000	40.000	52.355	5,333
2022-01-20	39.400	41.650	39.400	41.000	53.663	22,666
2022-01-19	39.100	39.450	39.000	39.400	51.569	20,000
2022-01-18	40.200	41.550	39.900	40.500	53.009	11,333
2022-01-17	41.700	41.700	41.600	41.600	54.449	2,000
2022-01-14	40.100	41.250	39.500	40.700	53.271	8,666
2022-01-13	41.150	41.150	41.150	41.150	53.860	0
2022-01-12	42.300	42.300	40.000	41.150	53.860	14,000
2022-01-11	41.950	41.950	40.900	41.000	53.663	5,333
2022-01-10	42.400	42.400	41.000	41.550	54.383	8,000
2022-01-07	42.350	42.350	41.050	41.050	53.729	4,666
2022-01-06	41.850	41.850	41.850	41.850	54.776	0
2022-01-05	41.300	41.850	41.000	41.850	54.776	5,333
2022-01-04	41.150	41.900	41.150	41.900	54.841	9,333
2022-01-03	40.800	42.100	40.800	41.700	54.580	4,666
2021-12-30	41.200	42.500	41.000	42.000	54.972	13,333
2021-12-29	43.500	43.500	41.700	42.350	55.430	4,666
2021-12-28	42.000	42.150	41.100	42.150	55.169	12,000
2021-12-27	42.700	42.700	42.300	42.300	55.365	2,000
2021-12-24	41.200	41.700	41.200	41.300	54.056	10,000
2021-12-23	42.250	42.250	42.250	42.250	55.299	666
2021-12-22	42.450	42.450	41.100	42.200	55.234	9,333
2021-12-21	40.350	41.300	40.350	41.300	54.056	4,000
2021-12-20	41.650	41.650	41.600	41.600	54.449	2,000
2021-12-17	41.600	41.600	41.600	41.600	54.449	666
2021-12-16	42.000	42.250	42.000	42.250	55.299	1,333
2021-12-15	43.200	43.200	41.800	41.950	54.907	3,333
2021-12-14	41.900	42.200	41.600	41.800	54.710	9,333
2021-12-13	45.900	45.900	42.350	43.200	56.543	17,333
2021-12-10	41.000	42.650	41.000	42.200	55.234	32,000
2021-12-09	42.000	42.700	41.950	42.000	54.972	28,000
2021-12-08	42.900	42.950	41.500	41.500	54.318	18,000
2021-12-07	42.900	42.950	41.600	42.850	56.085	7,333
2021-12-06	43.400	43.450	42.050	43.150	56.477	4,666
2021-12-03	41.500	43.150	41.500	42.750	55.954	29,333
2021-12-02	43.450	43.450	41.350	42.700	55.888	6,666
2021-12-01	43.500	43.500	43.500	43.500	56.936	666
2021-11-30	42.000	43.450	42.000	43.300	56.674	4,666
2021-11-29	43.350	43.350	43.350	43.350	56.739	666
2021-11-26	42.500	43.500	41.700	43.500	56.936	16,000
2021-11-25	44.000	44.000	42.000	44.000	57.590	17,333
2021-11-24	44.600	44.600	44.000	44.350	58.048	6,000
2021-11-23	44.000	46.550	44.000	44.500	58.244	38,000
2021-11-22	42.000	45.000	42.000	44.650	58.441	20,000
2021-11-19	41.000	42.950	41.000	42.450	55.561	18,666
2021-11-18	41.800	41.800	40.300	41.600	54.449	18,000
2021-11-17	42.750	42.750	41.800	41.800	54.710	2,000
2021-11-16	43.400	43.400	41.500	41.850	54.776	12,666
2021-11-15	42.100	42.750	41.800	42.500	55.627	16,000

← NewerPage 20 of 21 · 1,222 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.