Analog Integrations Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 435.00 | 442.50 | 421.50 | 422.00 | 422.00 | 1,040,213 |
| 2026-04-29 | 425.00 | 450.00 | 425.00 | 430.00 | 430.00 | 1,073,465 |
| 2026-04-28 | 432.50 | 458.00 | 421.00 | 440.50 | 440.50 | 1,614,305 |
| 2026-04-27 | 442.50 | 447.00 | 407.00 | 429.00 | 429.00 | 1,405,126 |
| 2026-04-24 | 462.00 | 483.00 | 426.00 | 436.00 | 436.00 | 3,041,064 |
| 2026-04-23 | 509.00 | 519.00 | 455.50 | 455.50 | 455.50 | 2,602,743 |
← NewerPage 3 of 3 · 126 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.