Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 53.10
+0.40 (0.76%)
Jan 22, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.00 | 53.40 | 52.60 | 52.70 | 52.70 | -1.31% | 145,167 |
| Jan 20, 2026 | 54.00 | 54.40 | 53.30 | 53.40 | 53.40 | -1.48% | 154,259 |
| Jan 19, 2026 | 54.00 | 54.70 | 53.70 | 54.20 | 54.20 | 0.37% | 181,189 |
| Jan 16, 2026 | 54.40 | 54.80 | 53.60 | 54.00 | 54.00 | 0.93% | 149,248 |
| Jan 15, 2026 | 52.80 | 54.90 | 52.60 | 53.50 | 53.50 | 0.38% | 115,114 |
| Jan 14, 2026 | 52.50 | 53.50 | 52.50 | 53.30 | 53.30 | 1.52% | 101,855 |
| Jan 13, 2026 | 53.90 | 54.00 | 52.20 | 52.50 | 52.50 | -1.69% | 135,598 |
| Jan 12, 2026 | 53.80 | 53.90 | 53.40 | 53.40 | 53.40 | -0.74% | 142,973 |
| Jan 9, 2026 | 54.50 | 55.40 | 52.90 | 53.80 | 53.80 | -1.10% | 155,492 |
| Jan 8, 2026 | 56.20 | 56.20 | 54.40 | 54.40 | 54.40 | -2.16% | 152,607 |
| Jan 7, 2026 | 57.00 | 57.00 | 55.20 | 55.60 | 55.60 | -3.30% | 435,605 |
| Jan 6, 2026 | 58.20 | 58.70 | 57.00 | 57.50 | 57.50 | -0.86% | 537,949 |
| Jan 5, 2026 | 56.70 | 59.50 | 54.60 | 58.00 | 58.00 | 2.84% | 998,745 |
| Jan 2, 2026 | 56.00 | 57.60 | 56.00 | 56.40 | 56.40 | 0.71% | 404,329 |
| Dec 31, 2025 | 56.70 | 56.70 | 55.10 | 56.00 | 56.00 | -1.41% | 375,183 |
| Dec 30, 2025 | 54.80 | 57.80 | 54.80 | 56.80 | 56.80 | 4.22% | 1,036,760 |
| Dec 29, 2025 | 55.90 | 56.00 | 54.00 | 54.50 | 54.50 | -2.15% | 656,785 |
| Dec 26, 2025 | 52.70 | 55.70 | 51.50 | 55.70 | 55.70 | 5.89% | 656,762 |
| Dec 24, 2025 | 54.30 | 54.40 | 52.60 | 52.60 | 52.60 | -1.68% | 99,932 |
| Dec 23, 2025 | 53.50 | 54.80 | 52.80 | 53.50 | 53.50 | -0.19% | 157,560 |
| Dec 22, 2025 | 53.50 | 54.20 | 52.70 | 53.60 | 53.60 | 2.29% | 108,981 |
| Dec 19, 2025 | 52.50 | 53.00 | 52.40 | 52.40 | 52.40 | - | 72,069 |
| Dec 18, 2025 | 53.00 | 54.30 | 51.80 | 52.40 | 52.40 | -1.13% | 119,903 |
| Dec 17, 2025 | 52.50 | 54.90 | 52.50 | 53.00 | 53.00 | 0.95% | 175,528 |
| Dec 16, 2025 | 52.80 | 54.40 | 51.60 | 52.50 | 52.50 | -0.94% | 192,827 |
| Dec 15, 2025 | 52.50 | 54.80 | 52.50 | 53.00 | 53.00 | -0.75% | 216,329 |
| Dec 12, 2025 | 54.00 | 55.00 | 53.30 | 53.40 | 53.40 | -0.19% | 130,012 |
| Dec 11, 2025 | 54.10 | 54.50 | 53.00 | 53.50 | 53.50 | 0.94% | 204,512 |
| Dec 10, 2025 | 54.40 | 54.50 | 52.70 | 53.00 | 53.00 | -3.28% | 284,118 |
| Dec 9, 2025 | 54.60 | 55.40 | 53.90 | 54.80 | 54.80 | 0.55% | 325,262 |
| Dec 8, 2025 | 57.30 | 57.30 | 54.20 | 54.50 | 54.50 | -4.22% | 632,438 |
| Dec 5, 2025 | 55.00 | 57.50 | 53.30 | 56.90 | 56.90 | 3.45% | 841,097 |
| Dec 4, 2025 | 59.30 | 59.70 | 54.40 | 55.00 | 55.00 | -4.18% | 1,712,767 |
| Dec 3, 2025 | 51.90 | 57.40 | 51.90 | 57.40 | 57.40 | 9.96% | 1,395,045 |
| Dec 2, 2025 | 53.60 | 53.60 | 51.30 | 52.20 | 52.20 | -2.61% | 461,857 |
| Dec 1, 2025 | 51.70 | 54.80 | 50.80 | 53.60 | 53.60 | 3.88% | 1,372,152 |
| Nov 28, 2025 | 47.70 | 52.10 | 47.15 | 51.60 | 51.60 | 7.28% | 849,716 |
| Nov 27, 2025 | 49.70 | 49.70 | 47.80 | 48.10 | 48.10 | -0.52% | 664,218 |
| Nov 26, 2025 | 44.30 | 48.35 | 44.30 | 48.35 | 48.35 | 9.89% | 491,880 |
| Nov 25, 2025 | 44.65 | 44.65 | 43.60 | 44.00 | 44.00 | - | 40,390 |
| Nov 24, 2025 | 42.90 | 44.10 | 42.50 | 44.00 | 44.00 | 1.62% | 64,704 |
| Nov 21, 2025 | 43.60 | 43.65 | 42.45 | 43.30 | 43.30 | -0.69% | 47,985 |
| Nov 20, 2025 | 44.45 | 44.50 | 43.30 | 43.60 | 43.60 | 0.81% | 36,337 |
| Nov 19, 2025 | 43.95 | 44.00 | 42.90 | 43.25 | 43.25 | 0.35% | 44,382 |
| Nov 18, 2025 | 44.80 | 44.80 | 42.95 | 43.10 | 43.10 | -3.79% | 98,771 |
| Nov 17, 2025 | 45.70 | 46.05 | 44.80 | 44.80 | 44.80 | -1.97% | 58,576 |
| Nov 14, 2025 | 45.95 | 46.30 | 45.50 | 45.70 | 45.70 | -2.35% | 59,082 |
| Nov 13, 2025 | 46.65 | 47.30 | 46.40 | 46.80 | 46.80 | -0.85% | 156,072 |
| Nov 12, 2025 | 47.50 | 47.75 | 46.75 | 47.20 | 47.20 | -1.05% | 139,982 |
| Nov 11, 2025 | 47.25 | 48.80 | 47.10 | 47.70 | 47.70 | 1.81% | 414,097 |