Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 45.00
+2.90 (6.89%)
Sep 15, 2025, 1:30 PM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.40 | 42.80 | 41.40 | 42.10 | 42.10 | 1.94% | 96,910 |
| Sep 11, 2025 | 42.85 | 43.15 | 41.15 | 41.30 | 41.30 | -3.50% | 79,411 |
| Sep 10, 2025 | 43.25 | 43.25 | 42.80 | 42.80 | 42.80 | -1.04% | 42,946 |
| Sep 9, 2025 | 44.50 | 44.55 | 43.20 | 43.25 | 43.25 | -2.70% | 107,856 |
| Sep 8, 2025 | 44.50 | 45.10 | 44.45 | 44.45 | 44.45 | -0.56% | 99,720 |
| Sep 5, 2025 | 44.50 | 45.20 | 44.50 | 44.70 | 44.70 | 0.56% | 50,423 |
| Sep 4, 2025 | 43.60 | 45.00 | 43.60 | 44.45 | 44.45 | 1.95% | 72,807 |
| Sep 3, 2025 | 43.20 | 43.70 | 43.20 | 43.60 | 43.60 | 1.40% | 44,886 |
| Sep 2, 2025 | 43.50 | 43.60 | 42.70 | 43.00 | 43.00 | -0.23% | 53,565 |
| Sep 1, 2025 | 44.25 | 44.25 | 43.00 | 43.10 | 43.10 | -2.49% | 53,105 |
| Aug 29, 2025 | 45.00 | 45.30 | 43.50 | 44.20 | 44.20 | -1.12% | 85,044 |
| Aug 28, 2025 | 44.80 | 44.90 | 44.50 | 44.70 | 44.70 | 1.13% | 64,310 |
| Aug 27, 2025 | 43.55 | 44.50 | 43.45 | 44.20 | 44.20 | 1.49% | 106,440 |
| Aug 26, 2025 | 43.60 | 44.00 | 43.35 | 43.55 | 43.55 | -0.91% | 21,863 |
| Aug 25, 2025 | 43.80 | 43.95 | 43.80 | 43.95 | 43.95 | 1.38% | 21,748 |
| Aug 22, 2025 | 43.70 | 43.75 | 43.10 | 43.35 | 43.35 | -1.48% | 38,621 |
| Aug 21, 2025 | 43.25 | 44.00 | 43.20 | 44.00 | 44.00 | 1.97% | 41,116 |
| Aug 20, 2025 | 43.35 | 43.65 | 43.00 | 43.15 | 43.15 | -1.48% | 52,655 |
| Aug 19, 2025 | 44.00 | 44.30 | 43.80 | 43.80 | 43.80 | -0.45% | 67,054 |
| Aug 18, 2025 | 43.20 | 44.25 | 43.20 | 44.00 | 44.00 | 0.11% | 74,441 |
| Aug 15, 2025 | 43.50 | 43.95 | 43.35 | 43.95 | 43.95 | 0.92% | 36,504 |
| Aug 14, 2025 | 43.45 | 44.00 | 43.45 | 43.55 | 43.55 | 0.23% | 62,909 |
| Aug 13, 2025 | 44.50 | 44.55 | 43.10 | 43.45 | 43.45 | -1.59% | 157,644 |
| Aug 12, 2025 | 44.45 | 44.80 | 44.05 | 44.15 | 44.15 | -0.45% | 52,191 |
| Aug 11, 2025 | 45.70 | 45.70 | 44.00 | 44.35 | 44.35 | -2.74% | 52,894 |
| Aug 8, 2025 | 45.80 | 46.00 | 45.60 | 45.60 | 45.60 | 0.11% | 37,187 |
| Aug 7, 2025 | 46.00 | 46.10 | 45.40 | 45.55 | 45.55 | - | 43,123 |
| Aug 6, 2025 | 45.35 | 45.55 | 44.75 | 45.55 | 45.55 | 0.44% | 37,249 |
| Aug 5, 2025 | 45.90 | 45.90 | 44.95 | 45.35 | 45.35 | 0.67% | 40,136 |
| Aug 4, 2025 | 44.90 | 46.00 | 44.90 | 45.05 | 45.05 | 0.78% | 27,216 |
| Aug 1, 2025 | 44.00 | 44.90 | 43.70 | 44.70 | 44.70 | - | 26,625 |
| Jul 31, 2025 | 45.15 | 45.15 | 44.70 | 44.70 | 44.70 | -1.00% | 35,804 |
| Jul 30, 2025 | 45.25 | 45.40 | 45.10 | 45.15 | 45.15 | 0.33% | 21,917 |
| Jul 29, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.96% | 53,040 |
| Jul 28, 2025 | 46.15 | 46.15 | 45.70 | 45.90 | 45.90 | -0.33% | 26,638 |
| Jul 25, 2025 | 46.95 | 46.95 | 46.05 | 46.05 | 46.05 | -0.54% | 21,188 |
| Jul 24, 2025 | 46.60 | 46.60 | 46.20 | 46.30 | 46.30 | -0.64% | 34,802 |
| Jul 23, 2025 | 47.00 | 47.20 | 46.60 | 46.60 | 46.60 | 1.08% | 9,125 |
| Jul 22, 2025 | 47.25 | 47.30 | 46.05 | 46.10 | 46.10 | -2.43% | 75,471 |
| Jul 21, 2025 | 47.00 | 47.60 | 47.00 | 47.25 | 47.25 | 0.32% | 32,739 |
| Jul 18, 2025 | 47.00 | 47.95 | 47.00 | 47.10 | 47.10 | -0.74% | 56,226 |
| Jul 17, 2025 | 47.55 | 48.00 | 47.00 | 47.45 | 47.45 | -0.63% | 162,177 |
| Jul 16, 2025 | 46.15 | 48.70 | 45.85 | 47.75 | 46.25 | 3.58% | 190,986 |
| Jul 15, 2025 | 46.00 | 46.85 | 45.70 | 46.10 | 44.65 | 1.10% | 31,451 |
| Jul 14, 2025 | 46.30 | 46.30 | 45.20 | 45.60 | 44.17 | -1.94% | 14,775 |
| Jul 11, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 45.04 | 1.53% | 38,264 |
| Jul 10, 2025 | 45.70 | 46.10 | 45.70 | 45.80 | 44.36 | 0.44% | 13,568 |
| Jul 9, 2025 | 45.60 | 46.15 | 45.50 | 45.60 | 44.17 | - | 17,666 |
| Jul 8, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 44.17 | -0.44% | 5,038 |
| Jul 7, 2025 | 45.75 | 46.50 | 45.70 | 45.80 | 44.36 | -1.72% | 20,018 |