Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 399.00 | 403.00 | 374.00 | 375.00 | 375.00 | 791,794 |
| 2026-10-19 | 380.00 | 398.50 | 375.00 | 398.50 | 398.50 | 328,903 |
| 2026-10-16 | 409.50 | 415.00 | 400.00 | 400.00 | 400.00 | 268,214 |
| 2026-10-15 | 413.00 | 418.00 | 400.50 | 409.50 | 409.50 | 392,169 |
| 2026-10-14 | 413.00 | 438.50 | 413.00 | 429.00 | 429.00 | 412,413 |
| 2026-10-13 | 426.00 | 436.00 | 406.00 | 412.00 | 412.00 | 555,148 |
| 2026-10-12 | 432.50 | 435.00 | 423.00 | 431.00 | 431.00 | 413,131 |
| 2026-10-08 | 456.00 | 471.00 | 438.50 | 439.00 | 439.00 | 1,333,468 |
| 2026-10-07 | 468.00 | 484.00 | 467.50 | 469.50 | 469.50 | 590,692 |
| 2026-10-06 | 494.00 | 494.00 | 464.50 | 464.50 | 464.50 | 811,227 |
| 2026-10-05 | 500.00 | 502.00 | 488.00 | 488.00 | 488.00 | 670,075 |
| 2026-10-02 | 492.00 | 504.00 | 489.00 | 493.00 | 493.00 | 732,416 |
| 2026-10-01 | 501.00 | 507.00 | 489.00 | 489.00 | 489.00 | 552,470 |
| 2026-09-30 | 504.00 | 510.00 | 494.00 | 500.00 | 500.00 | 898,331 |
| 2026-09-29 | 484.00 | 501.00 | 481.00 | 499.00 | 499.00 | 716,848 |
| 2026-09-24 | 486.50 | 497.00 | 478.50 | 484.00 | 484.00 | 775,362 |
| 2026-09-23 | 501.00 | 504.00 | 485.00 | 493.00 | 493.00 | 889,286 |
| 2026-09-22 | 520.00 | 520.00 | 492.50 | 501.00 | 501.00 | 1,455,393 |
| 2026-09-21 | 522.00 | 522.00 | 506.00 | 508.00 | 508.00 | 1,158,445 |
Page 1 of 1 · 19 trading days
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.