Advanced Analog Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 57.000 | 58.600 | 56.600 | 56.800 | 56.800 | 42,489 |
| 2026-10-21 | 57.500 | 58.400 | 57.000 | 57.000 | 57.000 | 48,253 |
| 2026-10-20 | 56.800 | 57.700 | 56.500 | 56.900 | 56.900 | 52,698 |
| 2026-10-19 | 57.000 | 57.000 | 56.500 | 57.000 | 57.000 | 49,925 |
| 2026-10-16 | 58.500 | 58.900 | 58.200 | 58.300 | 58.300 | 32,767 |
| 2026-10-15 | 59.600 | 59.600 | 58.000 | 58.100 | 58.100 | 73,001 |
| 2026-10-14 | 58.900 | 60.000 | 58.900 | 59.700 | 59.700 | 52,424 |
| 2026-10-13 | 59.600 | 59.600 | 58.500 | 58.700 | 58.700 | 75,561 |
| 2026-10-12 | 60.000 | 60.700 | 59.000 | 59.900 | 59.900 | 80,001 |
| 2026-10-08 | 60.800 | 60.800 | 60.100 | 60.600 | 60.600 | 71,050 |
| 2026-10-07 | 61.800 | 61.800 | 60.600 | 60.800 | 60.800 | 52,631 |
| 2026-10-06 | 62.000 | 62.500 | 61.200 | 61.300 | 61.300 | 57,724 |
| 2026-10-05 | 62.700 | 63.100 | 61.700 | 61.800 | 61.800 | 66,000 |
| 2026-10-02 | 61.600 | 62.900 | 61.100 | 62.000 | 62.000 | 116,012 |
| 2026-10-01 | 61.800 | 62.900 | 61.400 | 61.500 | 61.500 | 62,591 |
| 2026-09-30 | 61.500 | 62.000 | 60.700 | 61.900 | 61.900 | 84,100 |
| 2026-09-29 | 62.900 | 62.900 | 61.100 | 61.300 | 61.300 | 28,250 |
| 2026-09-24 | 61.800 | 61.800 | 60.700 | 61.100 | 61.100 | 68,001 |
| 2026-09-23 | 62.100 | 63.300 | 61.500 | 61.600 | 61.600 | 55,000 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1.5000 TWD |
| 2025-07-17 | 1.5000 TWD |
| 2024-08-01 | 0.5000 TWD |
| 2023-07-13 | 1.4000 TWD |
| 2022-06-30 | 3.6000 TWD |
| 2021-08-02 | 1.5000 TWD |
| 2020-09-03 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.