Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 40.000 | 42.950 | 40.000 | 42.350 | 55.430 | 25,333 |
| 2021-11-11 | 41.000 | 41.800 | 39.300 | 40.300 | 52.747 | 47,333 |
| 2021-11-10 | 43.350 | 43.350 | 41.300 | 41.300 | 54.056 | 17,333 |
| 2021-11-09 | 44.950 | 44.950 | 43.550 | 44.900 | 58.768 | 15,333 |
| 2021-11-08 | 43.550 | 45.000 | 43.550 | 45.000 | 58.899 | 13,333 |
| 2021-11-05 | 44.000 | 45.500 | 43.300 | 45.500 | 59.553 | 6,666 |
| 2021-11-04 | 45.400 | 46.500 | 44.000 | 44.950 | 58.833 | 19,333 |
| 2021-11-03 | 44.200 | 46.300 | 44.200 | 46.000 | 60.208 | 16,666 |
| 2021-11-02 | 48.600 | 48.600 | 44.200 | 45.750 | 59.881 | 50,000 |
| 2021-11-01 | 43.950 | 47.800 | 43.950 | 46.000 | 60.208 | 62,666 |
| 2021-10-29 | 43.300 | 43.600 | 42.250 | 43.500 | 56.936 | 34,000 |
| 2021-10-28 | 40.800 | 43.300 | 40.800 | 43.300 | 56.674 | 49,333 |
| 2021-10-27 | 41.100 | 41.800 | 40.800 | 41.800 | 54.710 | 20,666 |
| 2021-10-26 | 42.500 | 43.000 | 41.150 | 42.500 | 55.627 | 35,333 |
| 2021-10-25 | 40.500 | 43.950 | 40.500 | 43.950 | 57.525 | 58,000 |
| 2021-10-22 | 39.200 | 40.600 | 39.150 | 40.000 | 52.355 | 20,666 |
← NewerPage 21 of 21 · 1,216 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.