Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 107.50 | 107.50 | 103.50 | 103.50 | 95.826 | 40,000 |
| 2024-10-29 | 105.50 | 106.00 | 103.50 | 104.50 | 96.752 | 60,000 |
| 2024-10-28 | 112.00 | 112.00 | 105.00 | 105.00 | 97.215 | 129,000 |
| 2024-10-25 | 112.50 | 115.00 | 110.50 | 112.00 | 103.70 | 95,000 |
| 2024-10-24 | 118.50 | 118.50 | 110.00 | 110.00 | 101.84 | 235,000 |
| 2024-10-23 | 115.00 | 123.00 | 115.00 | 117.50 | 108.79 | 191,000 |
| 2024-10-22 | 117.00 | 119.00 | 115.50 | 115.50 | 106.94 | 298,000 |
| 2024-10-21 | 113.00 | 121.50 | 113.00 | 120.00 | 111.10 | 836,000 |
| 2024-10-18 | 117.50 | 118.00 | 110.00 | 110.50 | 102.31 | 194,000 |
| 2024-10-17 | 107.50 | 115.50 | 106.50 | 115.50 | 106.94 | 206,000 |
| 2024-10-16 | 108.50 | 108.50 | 105.00 | 105.00 | 97.215 | 50,000 |
| 2024-10-15 | 110.00 | 110.50 | 108.00 | 108.50 | 100.46 | 38,000 |
| 2024-10-14 | 106.50 | 110.50 | 106.00 | 107.50 | 99.529 | 79,000 |
| 2024-10-11 | 107.50 | 108.50 | 105.00 | 106.50 | 98.603 | 16,000 |
| 2024-10-09 | 108.00 | 108.00 | 105.00 | 105.50 | 97.678 | 52,000 |
| 2024-10-08 | 108.50 | 108.50 | 105.00 | 106.50 | 98.603 | 55,000 |
| 2024-10-07 | 111.00 | 111.00 | 109.00 | 109.00 | 100.92 | 23,000 |
| 2024-10-04 | 113.00 | 113.50 | 109.50 | 109.50 | 101.38 | 45,000 |
| 2024-10-01 | 117.00 | 117.00 | 114.00 | 114.00 | 105.55 | 76,000 |
| 2024-09-30 | 117.00 | 117.50 | 116.00 | 116.50 | 107.86 | 41,000 |
| 2024-09-27 | 120.50 | 122.00 | 120.50 | 121.00 | 112.03 | 17,000 |
| 2024-09-26 | 121.00 | 123.50 | 119.00 | 120.50 | 111.57 | 69,000 |
| 2024-09-25 | 119.00 | 122.50 | 119.00 | 120.50 | 111.57 | 55,000 |
| 2024-09-24 | 117.50 | 119.00 | 116.50 | 119.00 | 110.18 | 48,000 |
| 2024-09-23 | 117.50 | 119.00 | 117.00 | 118.00 | 109.25 | 49,000 |
| 2024-09-20 | 119.50 | 123.00 | 115.00 | 115.50 | 106.94 | 80,000 |
| 2024-09-19 | 119.00 | 120.00 | 119.00 | 120.00 | 111.10 | 28,000 |
| 2024-09-18 | 120.50 | 121.50 | 119.00 | 119.50 | 110.64 | 31,000 |
| 2024-09-16 | 119.50 | 119.50 | 117.00 | 119.50 | 110.64 | 16,000 |
| 2024-09-13 | 119.00 | 123.50 | 118.50 | 118.50 | 109.71 | 51,000 |
| 2024-09-12 | 118.00 | 118.00 | 116.00 | 118.00 | 109.25 | 31,000 |
| 2024-09-11 | 116.00 | 116.50 | 114.00 | 115.00 | 106.47 | 31,000 |
| 2024-09-10 | 120.50 | 121.00 | 117.00 | 117.00 | 108.32 | 40,000 |
| 2024-09-09 | 118.50 | 121.50 | 118.50 | 121.50 | 112.49 | 10,000 |
| 2024-09-06 | 121.00 | 122.00 | 120.00 | 122.00 | 112.95 | 14,000 |
| 2024-09-05 | 125.50 | 125.50 | 121.00 | 121.00 | 112.03 | 12,000 |
| 2024-09-04 | 117.00 | 123.50 | 117.00 | 120.00 | 111.10 | 61,000 |
| 2024-09-03 | 130.00 | 130.00 | 126.00 | 126.00 | 116.66 | 40,000 |
| 2024-09-02 | 132.00 | 134.00 | 128.00 | 129.50 | 119.90 | 45,000 |
| 2024-08-30 | 130.00 | 130.00 | 128.00 | 128.00 | 118.51 | 27,000 |
| 2024-08-29 | 131.00 | 131.00 | 128.00 | 131.00 | 121.29 | 42,000 |
| 2024-08-28 | 127.00 | 133.50 | 125.50 | 131.00 | 121.29 | 77,000 |
| 2024-08-27 | 127.00 | 129.00 | 122.50 | 125.50 | 116.19 | 43,000 |
| 2024-08-26 | 127.50 | 128.00 | 125.50 | 126.00 | 116.66 | 30,000 |
| 2024-08-23 | 124.00 | 131.00 | 124.00 | 128.50 | 118.97 | 111,000 |
| 2024-08-22 | 120.00 | 127.00 | 120.00 | 124.50 | 115.27 | 56,000 |
| 2024-08-21 | 124.50 | 124.50 | 119.50 | 119.50 | 110.64 | 43,000 |
| 2024-08-20 | 121.00 | 126.00 | 119.00 | 124.50 | 115.27 | 101,000 |
| 2024-08-19 | 120.50 | 120.50 | 118.00 | 119.50 | 110.64 | 41,000 |
| 2024-08-16 | 122.00 | 122.00 | 118.00 | 118.50 | 109.71 | 41,000 |
| 2024-08-15 | 119.00 | 119.00 | 116.00 | 119.00 | 110.18 | 23,000 |
| 2024-08-14 | 124.50 | 124.50 | 116.50 | 117.00 | 108.32 | 68,000 |
| 2024-08-13 | 124.00 | 128.50 | 120.00 | 121.00 | 112.03 | 199,000 |
| 2024-08-12 | 111.00 | 118.00 | 110.00 | 118.00 | 109.25 | 76,000 |
| 2024-08-09 | 111.50 | 111.50 | 107.00 | 108.00 | 99.992 | 32,000 |
| 2024-08-08 | 110.00 | 111.00 | 106.00 | 106.50 | 98.603 | 58,000 |
| 2024-08-07 | 99.500 | 111.50 | 99.500 | 109.50 | 101.38 | 106,000 |
| 2024-08-06 | 105.00 | 105.00 | 98.600 | 102.00 | 94.437 | 252,000 |
| 2024-08-05 | 118.00 | 118.00 | 109.50 | 109.50 | 101.38 | 52,000 |
| 2024-08-02 | 128.00 | 128.00 | 120.50 | 121.50 | 112.49 | 53,000 |
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.