Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 93.100 | 93.800 | 90.600 | 92.000 | 85.179 | 35,000 |
| 2025-02-03 | 91.900 | 95.800 | 91.900 | 93.500 | 86.567 | 58,010 |
| 2025-01-22 | 89.800 | 91.900 | 89.400 | 91.900 | 85.086 | 33,000 |
| 2025-01-21 | 90.700 | 92.300 | 90.000 | 92.200 | 85.364 | 16,000 |
| 2025-01-20 | 90.200 | 92.500 | 88.100 | 90.800 | 84.068 | 66,000 |
| 2025-01-17 | 89.000 | 90.900 | 88.200 | 89.500 | 82.864 | 54,000 |
| 2025-01-16 | 85.200 | 90.800 | 85.200 | 88.800 | 82.216 | 118,000 |
| 2025-01-15 | 86.400 | 88.700 | 84.300 | 86.300 | 79.901 | 194,000 |
| 2025-01-14 | 75.900 | 84.900 | 75.900 | 84.900 | 78.605 | 82,000 |
| 2025-01-13 | 82.000 | 82.100 | 76.500 | 77.200 | 71.476 | 148,000 |
| 2025-01-10 | 85.900 | 87.100 | 84.000 | 84.000 | 77.772 | 49,000 |
| 2025-01-09 | 90.800 | 90.800 | 85.600 | 85.600 | 79.253 | 30,000 |
| 2025-01-08 | 88.000 | 88.500 | 86.400 | 87.500 | 81.012 | 44,000 |
| 2025-01-07 | 88.200 | 89.500 | 87.800 | 88.300 | 81.753 | 54,000 |
| 2025-01-06 | 90.600 | 90.700 | 89.500 | 89.600 | 82.957 | 65,000 |
| 2025-01-03 | 92.800 | 93.900 | 90.600 | 90.600 | 83.882 | 25,000 |
| 2025-01-02 | 95.000 | 95.800 | 92.700 | 92.700 | 85.827 | 34,000 |
| 2024-12-31 | 95.300 | 95.300 | 93.800 | 93.900 | 86.938 | 20,000 |
| 2024-12-30 | 95.000 | 95.400 | 93.500 | 93.500 | 86.567 | 11,000 |
| 2024-12-27 | 95.000 | 95.600 | 93.600 | 93.800 | 86.845 | 18,000 |
| 2024-12-26 | 95.900 | 96.500 | 93.700 | 94.600 | 87.586 | 27,000 |
| 2024-12-25 | 94.900 | 95.900 | 93.400 | 95.900 | 88.789 | 24,000 |
| 2024-12-24 | 96.900 | 96.900 | 93.200 | 93.200 | 86.290 | 29,000 |
| 2024-12-23 | 95.700 | 96.500 | 94.500 | 94.800 | 87.771 | 14,000 |
| 2024-12-20 | 96.300 | 96.300 | 93.500 | 95.500 | 88.419 | 45,000 |
| 2024-12-19 | 95.000 | 96.000 | 93.800 | 96.000 | 88.882 | 17,000 |
| 2024-12-18 | 94.000 | 96.000 | 94.000 | 95.900 | 88.789 | 31,000 |
| 2024-12-17 | 90.300 | 95.800 | 90.300 | 94.100 | 87.123 | 35,000 |
| 2024-12-16 | 93.800 | 94.000 | 91.100 | 92.400 | 85.549 | 104,000 |
| 2024-12-13 | 98.600 | 99.000 | 93.800 | 93.900 | 86.938 | 194,000 |
| 2024-12-12 | 97.600 | 106.50 | 97.600 | 98.700 | 91.382 | 497,000 |
| 2024-12-11 | 99.700 | 99.700 | 96.800 | 97.200 | 89.993 | 85,000 |
| 2024-12-10 | 103.50 | 103.50 | 98.300 | 98.500 | 91.197 | 187,000 |
| 2024-12-09 | 97.900 | 105.00 | 96.800 | 104.50 | 96.752 | 488,000 |
| 2024-12-06 | 94.200 | 97.900 | 94.200 | 95.900 | 88.789 | 34,000 |
| 2024-12-05 | 96.000 | 98.600 | 93.500 | 94.200 | 87.215 | 48,000 |
| 2024-12-04 | 91.600 | 94.900 | 91.200 | 94.700 | 87.678 | 56,000 |
| 2024-12-03 | 90.500 | 91.000 | 90.000 | 91.000 | 84.253 | 28,000 |
| 2024-12-02 | 92.000 | 92.000 | 90.000 | 90.700 | 83.975 | 16,000 |
| 2024-11-29 | 91.000 | 92.000 | 90.900 | 92.000 | 85.179 | 9,000 |
| 2024-11-28 | 90.500 | 91.000 | 89.500 | 91.000 | 84.253 | 49,000 |
| 2024-11-27 | 91.600 | 91.600 | 89.100 | 90.200 | 83.512 | 23,000 |
| 2024-11-26 | 91.200 | 91.600 | 90.400 | 91.600 | 84.808 | 20,000 |
| 2024-11-25 | 93.800 | 93.800 | 91.800 | 91.900 | 85.086 | 19,000 |
| 2024-11-22 | 92.000 | 93.800 | 92.000 | 93.800 | 86.845 | 23,000 |
| 2024-11-21 | 90.800 | 93.500 | 90.800 | 91.800 | 84.993 | 39,000 |
| 2024-11-20 | 93.000 | 93.000 | 90.000 | 90.700 | 83.975 | 23,601 |
| 2024-11-19 | 89.900 | 89.900 | 88.000 | 88.200 | 81.660 | 25,000 |
| 2024-11-18 | 90.500 | 90.700 | 87.400 | 87.800 | 81.290 | 52,000 |
| 2024-11-15 | 93.500 | 94.300 | 90.000 | 90.000 | 83.327 | 54,000 |
| 2024-11-14 | 92.100 | 93.000 | 88.000 | 92.500 | 85.641 | 136,000 |
| 2024-11-13 | 91.900 | 93.000 | 90.300 | 92.700 | 85.827 | 52,000 |
| 2024-11-12 | 96.000 | 96.000 | 90.000 | 91.000 | 84.253 | 194,000 |
| 2024-11-11 | 103.50 | 103.50 | 95.300 | 96.000 | 88.882 | 227,000 |
| 2024-11-08 | 105.50 | 108.00 | 103.00 | 103.50 | 95.826 | 92,000 |
| 2024-11-07 | 103.50 | 107.00 | 103.50 | 105.00 | 97.215 | 40,000 |
| 2024-11-06 | 104.00 | 105.00 | 103.00 | 104.00 | 96.289 | 20,000 |
| 2024-11-05 | 103.50 | 106.00 | 102.50 | 103.00 | 95.363 | 41,000 |
| 2024-11-04 | 105.00 | 105.00 | 103.00 | 103.50 | 95.826 | 17,000 |
| 2024-11-01 | 101.00 | 105.00 | 101.00 | 104.50 | 96.752 | 35,000 |
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.