Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 54.40
-0.40 (-0.73%)
Dec 10, 2025, 10:25 AM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 44.70 | 46.95 | 44.30 | 46.85 | 46.85 | 4.46% | 195,754 |
| Nov 7, 2025 | 45.00 | 45.00 | 44.60 | 44.85 | 44.85 | -1.75% | 26,276 |
| Nov 6, 2025 | 45.30 | 45.85 | 45.25 | 45.65 | 45.65 | 1.67% | 48,202 |
| Nov 5, 2025 | 45.15 | 45.20 | 44.50 | 44.90 | 44.90 | -0.66% | 53,255 |
| Nov 4, 2025 | 46.35 | 46.35 | 45.20 | 45.20 | 45.20 | -2.48% | 65,365 |
| Nov 3, 2025 | 46.40 | 46.95 | 45.90 | 46.35 | 46.35 | -0.11% | 52,220 |
| Oct 31, 2025 | 47.85 | 47.85 | 46.30 | 46.40 | 46.40 | -3.03% | 137,571 |
| Oct 30, 2025 | 47.05 | 49.40 | 46.30 | 47.85 | 47.85 | 1.59% | 238,700 |
| Oct 29, 2025 | 46.35 | 47.70 | 46.35 | 47.10 | 47.10 | 1.73% | 121,178 |
| Oct 28, 2025 | 47.05 | 47.05 | 46.00 | 46.30 | 46.30 | -1.28% | 88,134 |
| Oct 27, 2025 | 48.05 | 48.05 | 46.10 | 46.90 | 46.90 | 0.54% | 85,056 |
| Oct 23, 2025 | 47.00 | 47.20 | 46.50 | 46.65 | 46.65 | -1.79% | 67,351 |
| Oct 22, 2025 | 48.10 | 48.50 | 47.50 | 47.50 | 47.50 | -1.66% | 60,019 |
| Oct 21, 2025 | 49.80 | 49.80 | 48.20 | 48.30 | 48.30 | -0.82% | 161,435 |
| Oct 20, 2025 | 47.00 | 48.75 | 46.65 | 48.70 | 48.70 | 6.33% | 262,688 |
| Oct 17, 2025 | 44.90 | 46.20 | 43.70 | 45.80 | 45.80 | 1.89% | 117,591 |
| 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 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 |