Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 45.35
+0.40 (0.89%)
Oct 17, 2025, 12:40 PM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.90 | 46.20 | 43.70 | 45.80 | 45.80 | 1.89% | 117,567 |
| Oct 16, 2025 | 45.40 | 45.50 | 44.80 | 44.95 | 44.95 | 0.45% | 33,973 |
| Oct 15, 2025 | 44.50 | 44.95 | 44.50 | 44.75 | 44.75 | 0.56% | 42,426 |
| Oct 14, 2025 | 46.30 | 46.40 | 44.50 | 44.50 | 44.50 | -3.05% | 100,581 |
| Oct 13, 2025 | 45.00 | 47.45 | 45.00 | 45.90 | 45.90 | -2.65% | 75,626 |
| Oct 9, 2025 | 48.05 | 48.30 | 47.15 | 47.15 | 47.15 | -2.38% | 109,644 |
| Oct 8, 2025 | 49.35 | 49.35 | 48.10 | 48.30 | 48.30 | -1.53% | 92,037 |
| Oct 7, 2025 | 48.40 | 51.20 | 48.40 | 49.05 | 49.05 | 1.34% | 161,340 |
| Oct 3, 2025 | 48.60 | 49.80 | 48.20 | 48.40 | 48.40 | 0.62% | 84,615 |
| Oct 2, 2025 | 51.20 | 51.30 | 48.05 | 48.10 | 48.10 | -3.12% | 326,630 |
| Oct 1, 2025 | 45.90 | 49.65 | 45.50 | 49.65 | 49.65 | 8.64% | 318,344 |
| Sep 30, 2025 | 46.10 | 46.60 | 45.70 | 45.70 | 45.70 | -0.76% | 85,221 |
| Sep 29, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Sep 26, 2025 | 48.40 | 48.40 | 46.00 | 46.05 | 46.05 | -5.83% | 164,405 |
| Sep 25, 2025 | 50.10 | 50.10 | 48.25 | 48.90 | 48.90 | -1.81% | 196,088 |
| Sep 24, 2025 | 50.90 | 51.20 | 48.80 | 49.80 | 49.80 | 2.68% | 752,060 |
| Sep 23, 2025 | 44.20 | 48.80 | 44.20 | 48.50 | 48.50 | 7.54% | 520,407 |
| Sep 22, 2025 | 46.00 | 46.00 | 45.00 | 45.10 | 45.10 | -1.53% | 48,859 |
| Sep 19, 2025 | 46.35 | 46.45 | 45.00 | 45.80 | 45.80 | - | 162,048 |
| Sep 18, 2025 | 44.20 | 46.00 | 44.20 | 45.80 | 45.80 | 4.33% | 276,785 |
| Sep 17, 2025 | 44.50 | 44.50 | 43.90 | 43.90 | 43.90 | - | 73,727 |
| Sep 16, 2025 | 44.95 | 44.95 | 43.90 | 43.90 | 43.90 | -2.44% | 127,299 |
| Sep 15, 2025 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 6.89% | 347,003 |
| Sep 12, 2025 | 41.40 | 42.80 | 41.40 | 42.10 | 42.10 | 1.94% | 97,910 |
| 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 |