Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 523.00 | 525.00 | 500.00 | 524.00 | 524.00 | 2,384,509 |
| 2026-09-17 | 494.50 | 539.00 | 494.50 | 517.00 | 517.00 | 4,836,690 |
| 2026-09-16 | 446.00 | 490.50 | 446.00 | 490.50 | 490.50 | 1,671,067 |
| 2026-09-15 | 459.00 | 467.50 | 445.00 | 446.00 | 446.00 | 885,562 |
| 2026-09-14 | 460.50 | 484.50 | 440.00 | 466.50 | 466.50 | 2,129,219 |
| 2026-09-11 | 486.50 | 492.50 | 471.50 | 478.00 | 478.00 | 1,429,205 |
| 2026-09-10 | 473.00 | 503.00 | 471.00 | 495.00 | 495.00 | 2,503,473 |
| 2026-09-09 | 474.00 | 506.00 | 473.50 | 480.00 | 480.00 | 2,577,592 |
| 2026-09-08 | 458.00 | 483.00 | 458.00 | 463.50 | 463.50 | 2,742,720 |
| 2026-09-07 | 457.00 | 459.50 | 440.50 | 442.50 | 442.50 | 1,166,139 |
| 2026-09-04 | 470.00 | 477.00 | 436.50 | 456.50 | 456.50 | 2,698,528 |
| 2026-09-03 | 453.00 | 484.00 | 453.00 | 458.00 | 458.00 | 4,302,352 |
| 2026-09-02 | 423.50 | 465.50 | 423.50 | 440.00 | 440.00 | 2,116,736 |
| 2026-09-01 | 405.00 | 434.00 | 405.00 | 424.00 | 424.00 | 759,162 |
| 2026-08-31 | 391.00 | 407.00 | 388.00 | 405.00 | 405.00 | 531,330 |
| 2026-08-28 | 430.00 | 430.00 | 394.50 | 400.50 | 400.50 | 1,329,118 |
| 2026-08-27 | 403.50 | 437.00 | 392.50 | 417.00 | 417.00 | 1,321,259 |
| 2026-08-26 | 384.00 | 407.50 | 381.00 | 400.00 | 400.00 | 962,450 |
| 2026-08-25 | 359.00 | 384.00 | 352.00 | 383.50 | 383.50 | 446,022 |
| 2026-08-24 | 388.50 | 391.50 | 366.00 | 366.00 | 366.00 | 483,031 |
| 2026-08-21 | 374.00 | 394.00 | 373.00 | 388.50 | 388.50 | 447,027 |
| 2026-08-20 | 385.00 | 386.00 | 367.00 | 378.50 | 378.50 | 294,156 |
| 2026-08-19 | 360.50 | 396.00 | 360.00 | 376.00 | 376.00 | 477,300 |
| 2026-08-18 | 400.50 | 400.50 | 374.00 | 374.50 | 374.50 | 432,135 |
| 2026-08-17 | 392.00 | 400.50 | 384.00 | 393.50 | 393.50 | 470,010 |
| 2026-08-14 | 389.50 | 395.00 | 383.50 | 385.00 | 385.00 | 426,065 |
| 2026-08-13 | 418.00 | 418.00 | 387.00 | 387.00 | 387.00 | 1,071,021 |
| 2026-08-12 | 366.50 | 402.50 | 366.50 | 402.50 | 402.50 | 790,034 |
| 2026-08-11 | 378.00 | 380.00 | 356.50 | 366.00 | 366.00 | 518,100 |
| 2026-08-10 | 379.00 | 388.00 | 375.50 | 383.50 | 383.50 | 413,368 |
| 2026-08-07 | 383.50 | 385.50 | 371.00 | 372.50 | 372.50 | 397,047 |
| 2026-08-06 | 372.00 | 387.00 | 363.50 | 383.00 | 383.00 | 451,056 |
| 2026-08-05 | 388.00 | 394.00 | 375.00 | 380.00 | 380.00 | 1,221,117 |
| 2026-08-04 | 342.50 | 366.50 | 338.00 | 366.50 | 366.50 | 463,042 |
| 2026-08-03 | 313.00 | 342.50 | 313.00 | 333.50 | 333.50 | 555,100 |
| 2026-07-31 | 327.50 | 327.50 | 318.50 | 324.00 | 324.00 | 389,077 |
| 2026-07-30 | 313.50 | 321.50 | 295.00 | 298.00 | 298.00 | 444,305 |
| 2026-07-29 | 325.00 | 336.50 | 302.50 | 315.00 | 315.00 | 840,141 |
| 2026-07-28 | 353.50 | 357.00 | 334.50 | 336.00 | 336.00 | 589,175 |
| 2026-07-27 | 369.50 | 373.00 | 353.50 | 371.00 | 371.00 | 434,071 |
| 2026-07-24 | 370.50 | 401.50 | 364.00 | 372.00 | 372.00 | 807,468 |
| 2026-07-23 | 385.00 | 398.00 | 372.00 | 374.50 | 374.50 | 579,212 |
Page 1 of 2 · 63 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.