Analog Integrations Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	135.50	138.00	127.50	129.50	127.24	1,867,200
2025-07-28	133.50	135.00	127.00	132.00	129.70	3,226,045
2025-07-25	113.00	123.00	110.50	123.00	120.85	2,158,448
2025-07-24	103.00	112.00	102.00	112.00	110.05	698,079
2025-07-23	106.00	106.50	102.00	102.00	100.22	707,060
2025-07-22	103.00	104.50	100.00	104.50	102.68	841,000
2025-07-21	89.200	95.400	89.200	95.400	93.736	160,217
2025-07-18	86.900	87.800	86.800	86.800	85.286	5,000
2025-07-17	88.000	91.400	86.800	87.300	85.777	48,040
2025-07-16	86.800	87.500	86.100	86.200	84.697	25,000
2025-07-15	84.500	85.500	84.500	85.100	83.616	16,000
2025-07-14	83.600	84.000	83.500	84.000	82.535	7,000
2025-07-11	82.700	85.200	82.700	84.300	82.830	29,000
2025-07-10	82.500	84.900	82.000	84.000	82.535	23,008
2025-07-09	83.200	84.300	83.100	84.000	82.535	17,000
2025-07-08	85.300	85.300	83.600	85.000	83.517	19,003
2025-07-07	85.500	85.500	83.100	85.200	83.714	8,000
2025-07-04	85.900	85.900	84.300	85.300	83.812	13,000
2025-07-03	86.800	86.800	84.500	85.800	84.304	41,000
2025-07-02	85.000	85.100	84.000	84.100	82.633	14,015
2025-07-01	85.600	85.600	84.000	85.000	83.517	10,197
2025-06-30	86.700	88.000	83.800	85.700	84.205	22,000
2025-06-27	86.600	86.700	86.600	86.700	85.188	2,000
2025-06-26	87.000	87.000	85.400	85.400	83.911	9,000
2025-06-25	89.200	89.200	84.200	85.600	84.107	18,000
2025-06-24	85.100	86.200	82.000	85.700	84.205	44,000
2025-06-23	84.400	85.000	83.600	84.900	83.419	9,000
2025-06-20	85.100	85.100	83.500	84.400	82.928	36,000
2025-06-19	85.400	86.100	83.400	84.900	83.419	34,000
2025-06-18	84.300	88.800	84.300	85.300	83.812	38,078
2025-06-17	86.200	86.200	84.300	84.300	82.830	20,000
2025-06-16	85.600	86.200	84.200	86.200	84.697	12,128
2025-06-13	88.100	88.100	85.600	85.600	84.107	12,257
2025-06-12	90.300	90.300	88.100	88.100	86.563	19,078
2025-06-11	91.800	92.500	88.800	90.400	88.823	45,000
2025-06-10	87.400	90.000	87.300	88.600	87.055	49,000
2025-06-09	90.800	90.800	86.100	87.300	85.777	75,150
2025-06-06	85.600	85.600	84.300	84.400	82.928	8,000
2025-06-05	85.000	85.000	84.000	84.500	83.026	22,000
2025-06-04	85.000	85.000	84.300	85.000	83.517	24,000
2025-06-03	83.500	84.100	82.000	83.500	82.044	47,000
2025-06-02	83.000	84.300	81.000	81.800	80.373	23,012
2025-05-29	85.200	85.200	83.300	85.000	83.517	38,000
2025-05-28	87.600	87.600	84.500	84.500	83.026	46,000
2025-05-27	86.500	86.900	84.700	84.700	83.223	57,001
2025-05-26	85.800	86.800	83.800	84.000	82.535	230,012
2025-05-23	93.400	98.000	86.000	86.000	84.500	188,036
2025-05-22	82.700	89.100	82.700	89.100	87.546	73,000
2025-05-21	79.200	81.000	79.200	81.000	79.587	17,000
2025-05-20	80.000	80.100	79.000	79.000	77.622	14,000
2025-05-19	79.000	80.500	78.900	79.100	77.720	26,020
2025-05-16	80.000	81.000	79.900	80.200	78.801	23,001
2025-05-15	81.000	81.400	80.100	80.400	78.998	12,000
2025-05-14	81.000	81.500	80.800	81.500	80.079	10,001
2025-05-13	83.400	83.500	80.800	81.300	79.882	10,000
2025-05-12	80.100	81.000	80.100	80.200	78.801	25,013
2025-05-09	81.000	81.800	80.000	80.100	78.703	38,000
2025-05-08	79.900	82.300	79.900	80.800	79.391	15,200
2025-05-07	80.500	81.400	78.600	79.900	78.506	21,013
2025-05-06	80.000	80.500	80.000	80.500	79.096	6,000

← NewerPage 6 of 21 · 1,220 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.