Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 48.25
-0.10 (-0.21%)
Jul 30, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 52.40 | 52.40 | 47.20 | 48.35 | 48.35 | -5.38% | 194,971 |
| Jul 28, 2026 | 53.80 | 53.80 | 51.00 | 51.10 | 51.10 | -6.24% | 120,597 |
| Jul 27, 2026 | 54.10 | 55.50 | 53.70 | 54.50 | 54.50 | -2.15% | 59,429 |
| Jul 24, 2026 | 58.50 | 58.60 | 55.70 | 55.70 | 55.70 | -4.13% | 210,846 |
| Jul 23, 2026 | 56.10 | 58.10 | 54.70 | 58.10 | 58.10 | 2.47% | 164,892 |
| Jul 22, 2026 | 56.90 | 57.80 | 56.50 | 56.70 | 56.70 | 1.25% | 82,899 |
| Jul 21, 2026 | 54.90 | 56.80 | 54.70 | 56.00 | 56.00 | 3.51% | 102,337 |
| Jul 20, 2026 | 55.60 | 55.60 | 52.00 | 54.10 | 54.10 | -0.18% | 128,531 |
| Jul 17, 2026 | 57.50 | 57.90 | 54.20 | 54.20 | 54.20 | -6.87% | 221,696 |
| Jul 16, 2026 | 61.50 | 61.50 | 58.00 | 58.20 | 58.20 | -6.43% | 314,635 |
| Jul 15, 2026 | 63.50 | 63.50 | 62.10 | 62.20 | 62.20 | -1.27% | 194,070 |
| Jul 14, 2026 | 67.80 | 67.90 | 61.10 | 63.00 | 63.00 | -7.08% | 258,307 |
| Jul 13, 2026 | 68.50 | 69.20 | 66.90 | 67.80 | 67.80 | -0.15% | 187,754 |
| Jul 9, 2026 | 69.10 | 70.50 | 67.90 | 67.90 | 67.90 | -1.59% | 229,526 |
| Jul 8, 2026 | 73.40 | 74.70 | 69.90 | 70.50 | 69.00 | -2.08% | 502,514 |
| Jul 7, 2026 | 77.10 | 77.40 | 71.70 | 72.00 | 70.47 | -4.64% | 806,293 |
| Jul 6, 2026 | 71.40 | 75.50 | 69.50 | 75.50 | 73.89 | 9.90% | 858,988 |
| Jul 3, 2026 | 69.30 | 70.10 | 68.00 | 68.70 | 67.24 | -0.87% | 140,425 |
| Jul 2, 2026 | 69.10 | 70.40 | 68.50 | 69.30 | 67.83 | 0.43% | 166,383 |
| Jul 1, 2026 | 69.60 | 73.00 | 69.00 | 69.00 | 67.53 | -1.00% | 228,812 |
| Jun 30, 2026 | 69.60 | 70.60 | 68.20 | 69.70 | 68.22 | 2.50% | 167,980 |
| Jun 29, 2026 | 70.20 | 71.60 | 67.60 | 68.00 | 66.55 | -2.86% | 218,900 |
| Jun 26, 2026 | 73.50 | 73.70 | 70.00 | 70.00 | 68.51 | -4.89% | 313,395 |
| Jun 25, 2026 | 75.20 | 75.90 | 73.50 | 73.60 | 72.03 | -1.87% | 234,119 |
| Jun 24, 2026 | 75.00 | 75.50 | 72.60 | 75.00 | 73.40 | -0.53% | 375,667 |
| Jun 23, 2026 | 79.90 | 79.90 | 75.20 | 75.40 | 73.80 | -3.95% | 1,224,168 |
| Jun 22, 2026 | 72.80 | 79.00 | 72.60 | 78.50 | 76.83 | 8.13% | 1,269,571 |
| Jun 18, 2026 | 70.80 | 75.80 | 70.80 | 72.60 | 71.06 | 2.54% | 619,701 |
| Jun 17, 2026 | 64.10 | 70.80 | 64.10 | 70.80 | 69.29 | 7.93% | 529,822 |
| Jun 16, 2026 | 68.10 | 69.50 | 65.60 | 65.60 | 64.20 | -3.67% | 220,956 |
| Jun 15, 2026 | 69.90 | 69.90 | 67.90 | 68.10 | 66.65 | -0.87% | 211,521 |
| Jun 12, 2026 | 70.00 | 71.70 | 68.60 | 68.70 | 67.24 | 0.59% | 200,780 |
| Jun 11, 2026 | 67.20 | 69.20 | 66.20 | 68.30 | 66.85 | 1.34% | 297,578 |
| Jun 10, 2026 | 69.20 | 72.40 | 67.00 | 67.40 | 65.97 | -2.88% | 279,972 |
| Jun 9, 2026 | 68.00 | 70.00 | 65.60 | 69.40 | 67.92 | 4.36% | 287,374 |
| Jun 8, 2026 | 64.50 | 66.50 | 64.00 | 66.50 | 65.09 | -5.41% | 356,379 |
| Jun 5, 2026 | 72.00 | 72.80 | 69.50 | 70.30 | 68.80 | -3.57% | 566,669 |
| Jun 4, 2026 | 75.20 | 75.50 | 72.80 | 72.90 | 71.35 | -4.58% | 421,864 |
| Jun 3, 2026 | 79.20 | 80.00 | 76.00 | 76.40 | 74.77 | -3.29% | 869,582 |
| Jun 2, 2026 | 76.10 | 80.40 | 76.10 | 79.00 | 77.32 | 6.18% | 1,967,556 |
| Jun 1, 2026 | 70.90 | 75.80 | 69.10 | 74.40 | 72.82 | 4.06% | 944,230 |
| May 29, 2026 | 72.90 | 73.00 | 71.10 | 71.50 | 69.98 | -0.83% | 481,905 |
| May 28, 2026 | 73.50 | 74.50 | 71.50 | 72.10 | 70.57 | -2.57% | 1,352,661 |
| May 27, 2026 | 68.70 | 74.30 | 68.60 | 74.00 | 72.43 | 7.25% | 1,272,963 |
| May 26, 2026 | 71.20 | 72.20 | 68.50 | 69.00 | 67.53 | -4.30% | 523,441 |
| May 25, 2026 | 74.80 | 75.00 | 71.60 | 72.10 | 70.57 | 0.98% | 1,306,805 |
| May 22, 2026 | 68.30 | 71.50 | 68.00 | 71.40 | 69.88 | 5.31% | 960,807 |
| May 21, 2026 | 68.10 | 69.20 | 67.30 | 67.80 | 66.36 | 0.74% | 506,396 |
| May 20, 2026 | 66.00 | 68.40 | 65.10 | 67.30 | 65.87 | 1.36% | 540,358 |
| May 19, 2026 | 70.00 | 71.60 | 66.00 | 66.40 | 64.99 | -4.87% | 1,273,094 |