Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 145.00 | 146.50 | 142.50 | 144.00 | 141.49 | 183,010 |
| 2025-10-22 | 152.00 | 155.00 | 146.00 | 146.00 | 143.45 | 468,174 |
| 2025-10-21 | 145.00 | 157.50 | 144.00 | 150.50 | 147.88 | 468,324 |
| 2025-10-20 | 141.00 | 150.50 | 141.00 | 144.50 | 141.98 | 290,008 |
| 2025-10-17 | 142.00 | 145.00 | 140.00 | 140.50 | 138.05 | 289,255 |
| 2025-10-16 | 137.00 | 145.00 | 137.00 | 141.50 | 139.03 | 446,106 |
| 2025-10-15 | 140.00 | 140.00 | 135.50 | 136.00 | 133.63 | 183,001 |
| 2025-10-14 | 143.00 | 145.00 | 135.00 | 137.00 | 134.61 | 438,239 |
| 2025-10-13 | 134.50 | 143.50 | 134.50 | 143.00 | 140.51 | 513,010 |
| 2025-10-09 | 151.00 | 152.50 | 147.50 | 147.50 | 144.93 | 342,303 |
| 2025-10-08 | 147.00 | 158.00 | 147.00 | 150.00 | 147.38 | 362,106 |
| 2025-10-07 | 152.50 | 154.50 | 147.00 | 152.00 | 149.35 | 288,250 |
| 2025-10-03 | 153.00 | 157.00 | 151.00 | 151.00 | 148.37 | 244,160 |
| 2025-10-02 | 158.00 | 159.00 | 154.00 | 154.50 | 151.81 | 257,000 |
| 2025-10-01 | 164.50 | 167.50 | 153.00 | 156.00 | 153.28 | 411,010 |
| 2025-09-30 | 163.50 | 167.50 | 162.00 | 164.00 | 161.14 | 327,009 |
| 2025-09-29 | 164.00 | 164.00 | 164.00 | 164.00 | 161.14 | 0 |
| 2025-09-26 | 163.00 | 164.00 | 154.50 | 164.00 | 161.14 | 496,009 |
| 2025-09-25 | 170.50 | 173.50 | 161.50 | 163.00 | 160.16 | 744,080 |
| 2025-09-24 | 168.00 | 176.00 | 165.00 | 169.00 | 166.05 | 828,665 |
| 2025-09-23 | 163.50 | 175.00 | 159.00 | 170.50 | 167.53 | 873,030 |
| 2025-09-22 | 162.00 | 172.00 | 160.00 | 166.00 | 163.10 | 918,000 |
| 2025-09-19 | 163.00 | 165.50 | 158.50 | 159.00 | 156.23 | 594,110 |
| 2025-09-18 | 169.00 | 173.00 | 156.50 | 161.50 | 158.68 | 792,103 |
| 2025-09-17 | 175.50 | 175.50 | 168.00 | 168.50 | 165.56 | 371,021 |
| 2025-09-16 | 183.50 | 189.50 | 173.00 | 174.00 | 170.97 | 1,011,293 |
| 2025-09-15 | 186.50 | 187.00 | 175.00 | 181.00 | 177.84 | 717,217 |
| 2025-09-12 | 196.00 | 197.50 | 185.00 | 188.00 | 184.72 | 687,068 |
| 2025-09-11 | 206.00 | 211.50 | 191.00 | 196.00 | 192.58 | 2,034,100 |
| 2025-09-10 | 202.50 | 205.00 | 195.00 | 200.00 | 196.51 | 1,081,215 |
| 2025-09-09 | 209.50 | 214.50 | 196.00 | 203.50 | 199.95 | 2,869,195 |
| 2025-09-08 | 188.00 | 206.00 | 186.00 | 206.00 | 202.41 | 2,975,090 |
| 2025-09-05 | 180.00 | 193.00 | 180.00 | 187.50 | 184.23 | 2,649,930 |
| 2025-09-04 | 189.00 | 189.00 | 172.50 | 180.00 | 176.86 | 4,032,249 |
| 2025-09-03 | 160.00 | 172.00 | 157.00 | 172.00 | 169.00 | 2,288,504 |
| 2025-09-02 | 143.50 | 156.50 | 141.00 | 156.50 | 153.77 | 1,511,997 |
| 2025-09-01 | 152.00 | 153.50 | 139.50 | 142.50 | 140.01 | 854,001 |
| 2025-08-29 | 154.00 | 164.00 | 148.00 | 154.50 | 151.81 | 1,404,017 |
| 2025-08-28 | 163.00 | 171.50 | 155.00 | 156.50 | 153.77 | 1,495,115 |
| 2025-08-27 | 153.50 | 162.50 | 151.50 | 157.50 | 154.75 | 2,066,097 |
| 2025-08-26 | 149.00 | 156.50 | 147.00 | 148.00 | 145.42 | 1,467,106 |
| 2025-08-25 | 150.00 | 152.50 | 143.00 | 152.50 | 149.84 | 874,295 |
| 2025-08-22 | 130.50 | 143.00 | 130.00 | 139.00 | 136.58 | 1,096,033 |
| 2025-08-21 | 123.50 | 130.00 | 123.50 | 130.00 | 127.73 | 291,000 |
| 2025-08-20 | 137.50 | 137.50 | 125.50 | 125.50 | 123.31 | 955,195 |
| 2025-08-19 | 145.00 | 147.00 | 137.50 | 139.00 | 136.58 | 470,019 |
| 2025-08-18 | 150.50 | 154.50 | 143.00 | 146.50 | 143.94 | 713,192 |
| 2025-08-15 | 152.00 | 166.50 | 137.00 | 151.00 | 148.37 | 3,128,700 |
| 2025-08-14 | 144.50 | 155.50 | 144.00 | 152.00 | 149.35 | 1,998,524 |
| 2025-08-13 | 143.50 | 149.50 | 136.50 | 147.00 | 144.44 | 2,148,726 |
| 2025-08-12 | 133.00 | 146.50 | 133.00 | 144.50 | 141.98 | 594,517 |
| 2025-08-11 | 135.00 | 136.50 | 131.00 | 136.50 | 134.12 | 239,000 |
| 2025-08-08 | 131.50 | 137.00 | 131.50 | 136.50 | 134.12 | 217,005 |
| 2025-08-07 | 138.50 | 139.00 | 131.50 | 131.50 | 129.21 | 303,561 |
| 2025-08-06 | 135.00 | 140.50 | 135.00 | 139.00 | 136.58 | 448,701 |
| 2025-08-05 | 148.50 | 149.50 | 136.00 | 140.00 | 137.56 | 738,236 |
| 2025-08-04 | 151.00 | 154.50 | 147.50 | 150.00 | 147.38 | 408,100 |
| 2025-08-01 | 141.00 | 141.00 | 141.00 | 141.00 | 138.54 | 0 |
| 2025-07-31 | 141.50 | 142.00 | 136.50 | 141.00 | 138.54 | 480,160 |
| 2025-07-30 | 129.50 | 136.00 | 128.00 | 136.00 | 133.63 | 508,404 |
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.