Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 80.600 | 82.800 | 80.000 | 80.000 | 78.605 | 18,000 |
| 2025-05-02 | 81.000 | 81.900 | 80.900 | 81.900 | 80.472 | 12,000 |
| 2025-04-30 | 84.000 | 84.000 | 80.000 | 80.000 | 78.605 | 15,042 |
| 2025-04-29 | 82.400 | 83.500 | 82.000 | 83.000 | 81.552 | 8,000 |
| 2025-04-28 | 81.900 | 83.500 | 81.900 | 82.600 | 81.159 | 24,000 |
| 2025-04-25 | 81.800 | 81.800 | 80.100 | 80.600 | 79.194 | 48,000 |
| 2025-04-24 | 79.000 | 79.000 | 78.400 | 78.400 | 77.033 | 17,000 |
| 2025-04-23 | 79.700 | 79.800 | 77.200 | 78.800 | 77.426 | 31,000 |
| 2025-04-22 | 77.500 | 78.000 | 76.100 | 76.100 | 74.773 | 25,000 |
| 2025-04-21 | 77.500 | 81.400 | 77.500 | 78.400 | 77.033 | 54,000 |
| 2025-04-18 | 77.800 | 79.300 | 77.000 | 77.200 | 75.854 | 51,000 |
| 2025-04-17 | 76.400 | 77.500 | 75.500 | 76.800 | 75.461 | 28,002 |
| 2025-04-16 | 78.200 | 80.000 | 76.900 | 77.000 | 75.657 | 60,000 |
| 2025-04-15 | 75.800 | 80.900 | 75.800 | 79.000 | 77.622 | 156,013 |
| 2025-04-14 | 79.400 | 79.400 | 75.000 | 75.900 | 74.576 | 68,400 |
| 2025-04-11 | 79.400 | 79.500 | 72.800 | 76.000 | 74.674 | 90,001 |
| 2025-04-10 | 79.400 | 79.400 | 79.400 | 79.400 | 78.015 | 70,000 |
| 2025-04-09 | 72.500 | 73.100 | 72.200 | 72.200 | 70.941 | 92,006 |
| 2025-04-08 | 80.200 | 81.000 | 80.200 | 80.200 | 78.801 | 74,015 |
| 2025-04-07 | 89.100 | 89.100 | 89.100 | 89.100 | 87.546 | 2,000 |
| 2025-04-02 | 99.500 | 99.900 | 96.500 | 98.900 | 97.175 | 37,260 |
| 2025-04-01 | 95.900 | 97.500 | 95.000 | 97.400 | 95.701 | 41,029 |
| 2025-03-31 | 101.00 | 102.00 | 99.600 | 100.50 | 93.048 | 166,030 |
| 2025-03-28 | 108.00 | 108.00 | 99.000 | 103.00 | 95.363 | 283,002 |
| 2025-03-27 | 101.50 | 106.00 | 100.50 | 106.00 | 98.140 | 157,030 |
| 2025-03-26 | 101.50 | 104.00 | 101.00 | 101.50 | 93.974 | 82,000 |
| 2025-03-25 | 100.00 | 101.50 | 99.900 | 100.50 | 93.048 | 40,000 |
| 2025-03-24 | 101.50 | 102.00 | 99.300 | 99.300 | 91.937 | 47,015 |
| 2025-03-21 | 100.00 | 100.50 | 99.300 | 100.50 | 93.048 | 30,030 |
| 2025-03-20 | 100.00 | 101.00 | 100.00 | 100.50 | 93.048 | 41,050 |
| 2025-03-19 | 101.00 | 101.00 | 98.800 | 99.600 | 92.215 | 41,000 |
| 2025-03-18 | 102.50 | 102.50 | 99.200 | 100.00 | 92.585 | 41,000 |
| 2025-03-17 | 102.50 | 102.50 | 99.200 | 100.00 | 92.585 | 53,100 |
| 2025-03-14 | 97.200 | 101.00 | 97.200 | 101.00 | 93.511 | 88,000 |
| 2025-03-13 | 103.50 | 104.50 | 98.000 | 98.700 | 91.382 | 186,004 |
| 2025-03-12 | 105.00 | 107.50 | 103.00 | 103.00 | 95.363 | 133,030 |
| 2025-03-11 | 106.50 | 106.50 | 102.00 | 104.00 | 96.289 | 88,015 |
| 2025-03-10 | 109.00 | 112.00 | 107.00 | 107.00 | 99.066 | 180,117 |
| 2025-03-07 | 112.00 | 115.50 | 109.00 | 110.00 | 101.84 | 497,030 |
| 2025-03-06 | 105.00 | 113.00 | 103.50 | 111.50 | 103.23 | 626,110 |
| 2025-03-05 | 105.00 | 106.00 | 102.50 | 103.00 | 95.363 | 85,168 |
| 2025-03-04 | 105.00 | 106.00 | 100.50 | 103.00 | 95.363 | 102,015 |
| 2025-03-03 | 102.50 | 104.50 | 102.50 | 104.00 | 96.289 | 87,000 |
| 2025-02-27 | 106.00 | 109.50 | 103.00 | 105.50 | 97.678 | 196,020 |
| 2025-02-26 | 107.50 | 108.50 | 105.50 | 106.00 | 98.140 | 63,010 |
| 2025-02-25 | 110.50 | 113.50 | 105.50 | 108.00 | 99.992 | 260,068 |
| 2025-02-24 | 111.50 | 121.50 | 111.00 | 112.50 | 104.16 | 845,050 |
| 2025-02-21 | 107.50 | 114.00 | 102.50 | 113.00 | 104.62 | 1,015,056 |
| 2025-02-20 | 99.600 | 107.00 | 98.700 | 107.00 | 99.066 | 1,184,680 |
| 2025-02-19 | 94.000 | 98.500 | 93.500 | 97.500 | 90.271 | 131,274 |
| 2025-02-18 | 93.500 | 94.900 | 92.400 | 92.800 | 85.919 | 16,000 |
| 2025-02-17 | 92.300 | 93.500 | 92.300 | 93.500 | 86.567 | 14,316 |
| 2025-02-14 | 95.200 | 95.200 | 91.000 | 92.300 | 85.456 | 21,000 |
| 2025-02-13 | 94.900 | 94.900 | 91.400 | 92.300 | 85.456 | 24,030 |
| 2025-02-12 | 93.000 | 93.900 | 92.300 | 92.600 | 85.734 | 13,000 |
| 2025-02-11 | 96.700 | 96.700 | 93.000 | 93.000 | 86.104 | 26,000 |
| 2025-02-10 | 95.700 | 95.700 | 93.000 | 94.200 | 87.215 | 13,381 |
| 2025-02-07 | 92.500 | 95.800 | 92.300 | 95.800 | 88.697 | 22,000 |
| 2025-02-06 | 93.900 | 94.400 | 93.600 | 94.300 | 87.308 | 12,000 |
| 2025-02-05 | 93.300 | 93.700 | 91.100 | 93.600 | 86.660 | 30,000 |
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.