Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 173.50 | 188.00 | 173.50 | 184.00 | 180.79 | 709,010 |
| 2026-01-19 | 175.00 | 176.00 | 171.00 | 174.50 | 171.46 | 340,001 |
| 2026-01-16 | 182.00 | 182.00 | 175.50 | 175.50 | 172.44 | 323,083 |
| 2026-01-15 | 182.00 | 182.00 | 177.00 | 181.00 | 177.84 | 343,010 |
| 2026-01-14 | 179.50 | 182.50 | 177.50 | 180.00 | 176.86 | 419,012 |
| 2026-01-13 | 185.50 | 186.00 | 172.50 | 179.50 | 176.37 | 1,008,020 |
| 2026-01-12 | 183.00 | 188.00 | 182.00 | 185.00 | 181.77 | 344,100 |
| 2026-01-09 | 187.50 | 188.50 | 182.00 | 183.00 | 179.81 | 347,432 |
| 2026-01-08 | 195.00 | 197.50 | 186.00 | 187.00 | 183.74 | 659,041 |
| 2026-01-07 | 184.50 | 189.50 | 184.50 | 187.00 | 183.74 | 337,500 |
| 2026-01-06 | 191.50 | 195.00 | 180.50 | 185.00 | 181.77 | 870,110 |
| 2026-01-05 | 196.50 | 197.50 | 189.50 | 190.00 | 186.69 | 619,203 |
| 2026-01-02 | 196.00 | 203.00 | 194.00 | 195.00 | 191.60 | 888,055 |
| 2025-12-31 | 203.00 | 206.00 | 195.50 | 195.50 | 192.09 | 891,082 |
| 2025-12-30 | 206.00 | 209.00 | 203.00 | 204.00 | 200.44 | 774,195 |
| 2025-12-29 | 202.50 | 211.00 | 197.00 | 208.00 | 204.37 | 2,005,215 |
| 2025-12-26 | 192.00 | 204.50 | 187.50 | 202.00 | 198.48 | 1,635,470 |
| 2025-12-24 | 191.00 | 193.00 | 187.00 | 190.50 | 187.18 | 814,190 |
| 2025-12-23 | 194.50 | 202.00 | 190.00 | 192.00 | 188.65 | 1,097,151 |
| 2025-12-22 | 197.00 | 204.50 | 188.00 | 196.50 | 193.07 | 2,265,005 |
| 2025-12-19 | 188.00 | 197.50 | 187.00 | 194.50 | 191.11 | 1,920,229 |
| 2025-12-18 | 192.00 | 194.00 | 188.00 | 188.50 | 185.21 | 899,053 |
| 2025-12-17 | 191.50 | 196.00 | 186.00 | 194.00 | 190.62 | 2,371,658 |
| 2025-12-16 | 179.50 | 198.00 | 179.00 | 190.50 | 187.18 | 3,786,091 |
| 2025-12-15 | 172.00 | 182.00 | 172.00 | 182.00 | 178.83 | 589,041 |
| 2025-12-12 | 191.50 | 193.00 | 177.50 | 179.00 | 175.88 | 2,429,126 |
| 2025-12-11 | 171.00 | 187.00 | 170.00 | 187.00 | 183.74 | 1,595,110 |
| 2025-12-10 | 175.00 | 175.00 | 169.50 | 170.00 | 167.03 | 729,230 |
| 2025-12-09 | 173.00 | 177.00 | 168.50 | 175.50 | 172.44 | 1,195,113 |
| 2025-12-08 | 181.00 | 186.00 | 178.00 | 181.00 | 177.84 | 1,955,001 |
| 2025-12-05 | 179.00 | 190.00 | 171.50 | 177.00 | 173.91 | 2,814,127 |
| 2025-12-04 | 177.00 | 178.50 | 172.50 | 178.50 | 175.39 | 688,274 |
| 2025-12-03 | 169.50 | 184.00 | 168.00 | 177.00 | 173.91 | 1,633,120 |
| 2025-12-02 | 175.50 | 177.00 | 167.50 | 170.50 | 167.53 | 763,060 |
| 2025-12-01 | 170.50 | 178.00 | 165.50 | 175.50 | 172.44 | 1,118,025 |
| 2025-11-28 | 170.00 | 176.00 | 165.00 | 170.00 | 167.03 | 1,114,036 |
| 2025-11-27 | 173.50 | 182.00 | 168.00 | 170.00 | 167.03 | 1,784,121 |
| 2025-11-26 | 178.50 | 181.00 | 170.50 | 174.00 | 170.97 | 1,747,562 |
| 2025-11-25 | 172.50 | 189.00 | 172.00 | 177.00 | 173.91 | 4,588,145 |
| 2025-11-24 | 168.00 | 172.00 | 163.00 | 172.00 | 169.00 | 4,253,000 |
| 2025-11-21 | 147.00 | 156.50 | 145.50 | 156.50 | 153.77 | 611,246 |
| 2025-11-20 | 138.00 | 142.50 | 135.00 | 142.50 | 140.01 | 477,005 |
| 2025-11-19 | 136.50 | 142.50 | 132.00 | 133.00 | 130.68 | 757,000 |
| 2025-11-18 | 143.50 | 147.50 | 134.50 | 134.50 | 132.15 | 661,020 |
| 2025-11-17 | 151.00 | 156.00 | 144.00 | 146.50 | 143.94 | 850,284 |
| 2025-11-14 | 155.00 | 163.00 | 149.50 | 149.50 | 146.89 | 1,638,010 |
| 2025-11-13 | 157.00 | 157.50 | 150.00 | 157.50 | 154.75 | 1,266,000 |
| 2025-11-12 | 131.00 | 143.50 | 129.50 | 143.50 | 141.00 | 667,000 |
| 2025-11-11 | 143.50 | 143.50 | 130.50 | 130.50 | 128.22 | 706,005 |
| 2025-11-10 | 137.50 | 138.00 | 133.50 | 138.00 | 135.59 | 443,000 |
| 2025-11-07 | 128.50 | 129.50 | 125.50 | 125.50 | 123.31 | 156,000 |
| 2025-11-06 | 129.00 | 129.00 | 126.00 | 128.00 | 125.77 | 144,025 |
| 2025-11-05 | 129.00 | 129.50 | 124.50 | 126.00 | 123.80 | 341,035 |
| 2025-11-04 | 136.50 | 136.50 | 131.00 | 131.00 | 128.72 | 163,005 |
| 2025-11-03 | 133.00 | 135.50 | 131.50 | 134.00 | 131.66 | 120,001 |
| 2025-10-31 | 135.00 | 135.00 | 132.50 | 133.00 | 130.68 | 166,343 |
| 2025-10-30 | 138.00 | 141.00 | 132.00 | 133.50 | 131.17 | 358,300 |
| 2025-10-29 | 138.00 | 141.50 | 136.00 | 136.00 | 133.63 | 223,076 |
| 2025-10-28 | 139.50 | 140.00 | 133.00 | 138.00 | 135.59 | 263,000 |
| 2025-10-27 | 147.50 | 147.50 | 141.00 | 141.00 | 138.54 | 159,090 |
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.