Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 432.50 | 458.00 | 421.00 | 440.50 | 440.50 | 1,614,305 |
| 2026-04-27 | 442.50 | 447.00 | 407.00 | 429.00 | 429.00 | 1,405,126 |
| 2026-04-24 | 462.00 | 483.00 | 426.00 | 436.00 | 436.00 | 3,041,064 |
| 2026-04-23 | 509.00 | 519.00 | 455.50 | 455.50 | 455.50 | 2,602,743 |
| 2026-04-22 | 480.00 | 506.00 | 462.00 | 506.00 | 506.00 | 3,398,652 |
| 2026-04-21 | 416.50 | 460.00 | 407.00 | 460.00 | 460.00 | 2,651,686 |
| 2026-04-20 | 428.00 | 440.00 | 416.00 | 418.50 | 418.50 | 1,787,530 |
| 2026-04-17 | 417.00 | 455.00 | 417.00 | 421.50 | 421.50 | 2,043,654 |
| 2026-04-16 | 425.00 | 431.00 | 407.00 | 414.50 | 414.50 | 1,560,222 |
| 2026-04-15 | 416.00 | 440.00 | 406.00 | 424.00 | 424.00 | 2,988,413 |
| 2026-04-14 | 457.00 | 461.00 | 403.00 | 410.00 | 410.00 | 2,831,297 |
| 2026-04-13 | 417.00 | 437.00 | 417.00 | 437.00 | 437.00 | 2,179,148 |
| 2026-04-10 | 367.00 | 397.50 | 366.50 | 397.50 | 397.50 | 3,023,094 |
| 2026-04-09 | 376.00 | 380.00 | 358.00 | 361.50 | 361.50 | 1,619,221 |
| 2026-04-08 | 394.50 | 397.00 | 372.00 | 377.00 | 377.00 | 2,863,140 |
| 2026-04-07 | 362.00 | 378.00 | 359.50 | 376.00 | 376.00 | 2,326,598 |
| 2026-04-02 | 376.50 | 380.00 | 353.00 | 353.00 | 353.00 | 1,675,219 |
| 2026-04-01 | 360.00 | 371.50 | 352.50 | 370.50 | 370.50 | 1,992,769 |
| 2026-03-31 | 360.00 | 382.00 | 331.00 | 344.00 | 338.00 | 2,207,340 |
| 2026-03-30 | 335.00 | 368.00 | 326.00 | 367.00 | 360.60 | 2,227,440 |
| 2026-03-27 | 345.00 | 369.50 | 345.00 | 348.50 | 342.42 | 1,325,352 |
| 2026-03-26 | 376.00 | 386.00 | 352.50 | 359.00 | 352.74 | 2,910,205 |
| 2026-03-25 | 360.00 | 372.00 | 354.50 | 372.00 | 365.51 | 2,234,338 |
| 2026-03-24 | 355.50 | 360.00 | 323.00 | 338.50 | 332.60 | 2,077,957 |
| 2026-03-23 | 336.00 | 367.50 | 336.00 | 342.50 | 336.53 | 1,578,105 |
| 2026-03-20 | 377.50 | 387.50 | 347.00 | 357.50 | 351.26 | 4,803,502 |
| 2026-03-19 | 324.00 | 361.50 | 322.50 | 361.50 | 355.19 | 2,065,351 |
| 2026-03-18 | 322.00 | 342.00 | 312.50 | 329.00 | 323.26 | 1,576,474 |
| 2026-03-17 | 337.00 | 343.00 | 319.50 | 322.50 | 316.88 | 1,497,414 |
| 2026-03-16 | 354.00 | 358.00 | 335.50 | 340.50 | 334.56 | 1,813,086 |
| 2026-03-13 | 332.00 | 352.00 | 323.00 | 340.50 | 334.56 | 4,429,312 |
| 2026-03-12 | 320.00 | 320.50 | 316.00 | 320.50 | 314.91 | 900,056 |
| 2026-03-11 | 285.00 | 291.50 | 276.50 | 291.50 | 286.42 | 1,001,026 |
| 2026-03-10 | 258.00 | 266.00 | 251.00 | 265.00 | 260.38 | 1,111,342 |
| 2026-03-09 | 239.00 | 249.00 | 239.00 | 248.50 | 244.17 | 887,157 |
| 2026-03-06 | 263.00 | 270.50 | 260.00 | 265.50 | 260.87 | 759,076 |
| 2026-03-05 | 284.50 | 284.50 | 259.50 | 271.50 | 266.76 | 1,613,122 |
| 2026-03-04 | 271.50 | 281.00 | 257.00 | 266.00 | 261.36 | 1,475,300 |
| 2026-03-03 | 301.00 | 312.00 | 277.50 | 284.00 | 279.05 | 2,630,602 |
| 2026-03-02 | 269.00 | 304.50 | 268.50 | 296.00 | 290.84 | 2,239,276 |
| 2026-02-26 | 272.50 | 291.00 | 267.00 | 277.00 | 272.17 | 1,883,741 |
| 2026-02-25 | 293.00 | 293.00 | 264.00 | 270.50 | 265.78 | 2,775,422 |
| 2026-02-24 | 278.50 | 294.50 | 277.00 | 290.00 | 284.94 | 1,924,214 |
| 2026-02-23 | 295.50 | 304.00 | 280.00 | 282.00 | 277.08 | 3,343,016 |
| 2026-02-11 | 260.00 | 276.50 | 250.00 | 276.50 | 271.68 | 3,955,849 |
| 2026-02-10 | 241.00 | 251.50 | 237.00 | 251.50 | 247.11 | 1,499,101 |
| 2026-02-09 | 224.00 | 234.00 | 218.00 | 229.00 | 225.01 | 1,925,847 |
| 2026-02-06 | 223.00 | 223.00 | 207.00 | 213.00 | 209.28 | 990,066 |
| 2026-02-05 | 232.00 | 241.50 | 226.50 | 229.00 | 225.01 | 638,064 |
| 2026-02-04 | 229.00 | 236.50 | 223.00 | 236.50 | 232.38 | 849,059 |
| 2026-02-03 | 250.00 | 252.00 | 225.00 | 229.00 | 225.01 | 1,561,166 |
| 2026-02-02 | 231.00 | 236.00 | 221.00 | 235.00 | 230.90 | 938,342 |
| 2026-01-30 | 244.00 | 244.00 | 223.50 | 236.50 | 232.38 | 2,048,039 |
| 2026-01-29 | 237.00 | 244.50 | 230.50 | 244.50 | 240.24 | 4,005,470 |
| 2026-01-28 | 222.50 | 222.50 | 222.50 | 222.50 | 218.62 | 666,324 |
| 2026-01-27 | 200.50 | 203.50 | 195.50 | 202.50 | 198.97 | 837,100 |
| 2026-01-26 | 189.50 | 201.50 | 189.50 | 197.50 | 194.06 | 1,099,052 |
| 2026-01-23 | 186.50 | 191.00 | 183.50 | 188.50 | 185.21 | 391,275 |
| 2026-01-22 | 191.00 | 194.00 | 186.50 | 186.50 | 183.25 | 694,020 |
| 2026-01-21 | 182.50 | 194.00 | 181.00 | 187.00 | 183.74 | 883,106 |
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.