Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 52.70
+3.60 (7.33%)
Nov 13, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.25 | 53.00 | 49.25 | 52.70 | 52.70 | 7.33% | 150,740 |
| Nov 12, 2026 | 50.10 | 50.10 | 49.10 | 49.10 | 49.10 | -1.80% | 29,357 |
| Nov 11, 2026 | 48.50 | 51.80 | 48.50 | 50.00 | 50.00 | 0.91% | 41,433 |
| Nov 10, 2026 | 50.20 | 51.70 | 49.55 | 49.55 | 49.55 | -0.90% | 39,593 |
| Nov 9, 2026 | 47.95 | 50.50 | 47.95 | 50.00 | 50.00 | 4.28% | 32,246 |
| Nov 6, 2026 | 45.10 | 48.00 | 45.10 | 47.95 | 47.95 | -4.10% | 115,638 |
| Nov 5, 2026 | 52.60 | 53.00 | 50.00 | 50.00 | 50.00 | -4.94% | 50,176 |
| Nov 4, 2026 | 53.80 | 55.60 | 48.35 | 52.60 | 52.60 | -0.94% | 78,742 |
| Nov 3, 2026 | 55.00 | 55.00 | 53.00 | 53.10 | 53.10 | -3.45% | 52,326 |
| Nov 2, 2026 | 55.00 | 56.40 | 54.60 | 55.00 | 55.00 | - | 37,418 |
| Oct 30, 2026 | 56.20 | 56.20 | 54.10 | 55.00 | 55.00 | -3.00% | 39,628 |
| Oct 29, 2026 | 57.60 | 58.80 | 56.50 | 56.70 | 56.70 | -1.56% | 30,204 |
| Oct 28, 2026 | 57.50 | 57.80 | 56.50 | 57.60 | 57.60 | 2.86% | 35,455 |
| Oct 27, 2026 | 56.80 | 57.70 | 55.80 | 56.00 | 56.00 | -1.41% | 56,531 |
| Oct 22, 2026 | 57.00 | 58.60 | 56.60 | 56.80 | 56.80 | -0.35% | 42,589 |
| Oct 21, 2026 | 57.50 | 58.40 | 57.00 | 57.00 | 57.00 | 0.18% | 48,403 |
| Oct 20, 2026 | 56.80 | 57.70 | 56.50 | 56.90 | 56.90 | -0.18% | 52,699 |
| Oct 19, 2026 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | -2.23% | 49,927 |
| Oct 16, 2026 | 58.50 | 58.90 | 58.20 | 58.30 | 58.30 | 0.34% | 31,767 |
| Oct 15, 2026 | 59.60 | 59.60 | 58.00 | 58.10 | 58.10 | -2.68% | 74,335 |
| Oct 14, 2026 | 58.90 | 60.00 | 58.90 | 59.70 | 59.70 | 1.70% | 54,515 |
| Oct 13, 2026 | 59.60 | 59.60 | 58.50 | 58.70 | 58.70 | -2.00% | 76,484 |
| Oct 12, 2026 | 60.00 | 60.70 | 59.00 | 59.90 | 59.90 | -1.16% | 80,984 |
| Oct 8, 2026 | 60.80 | 60.80 | 60.10 | 60.60 | 60.60 | -0.33% | 73,381 |
| Oct 7, 2026 | 61.80 | 61.80 | 60.60 | 60.80 | 60.80 | -0.82% | 54,447 |
| Oct 6, 2026 | 62.00 | 62.50 | 61.20 | 61.30 | 61.30 | -0.81% | 58,427 |
| Oct 5, 2026 | 62.70 | 63.10 | 61.70 | 61.80 | 61.80 | -0.32% | 67,710 |
| Oct 2, 2026 | 61.60 | 62.90 | 61.10 | 62.00 | 62.00 | 0.81% | 116,787 |
| Oct 1, 2026 | 61.80 | 62.90 | 61.40 | 61.50 | 61.50 | -0.65% | 63,972 |
| Sep 30, 2026 | 61.50 | 62.00 | 60.70 | 61.90 | 61.90 | 0.98% | 85,012 |
| Sep 29, 2026 | 62.90 | 62.90 | 61.10 | 61.30 | 61.30 | 0.33% | 28,616 |
| Sep 24, 2026 | 61.80 | 61.80 | 60.70 | 61.10 | 61.10 | -0.81% | 69,101 |
| Sep 23, 2026 | 62.10 | 63.30 | 61.50 | 61.60 | 61.60 | -0.81% | 56,720 |
| Sep 22, 2026 | 63.50 | 63.80 | 61.70 | 62.10 | 62.10 | -1.90% | 73,370 |
| Sep 21, 2026 | 66.00 | 66.00 | 63.20 | 63.30 | 63.30 | 0.16% | 41,080 |
| Sep 20, 2026 | 62.50 | 64.00 | 61.70 | 63.20 | 63.20 | - | 20,433 |
| Sep 18, 2026 | 62.50 | 63.90 | 62.10 | 63.20 | 63.20 | 1.28% | 75,433 |
| Sep 17, 2026 | 63.00 | 63.60 | 62.20 | 62.40 | 62.40 | 0.65% | 42,560 |
| Sep 16, 2026 | 61.90 | 62.10 | 61.50 | 62.00 | 62.00 | 1.64% | 35,873 |
| Sep 15, 2026 | 62.00 | 62.20 | 60.70 | 61.00 | 61.00 | -0.65% | 43,127 |
| Sep 14, 2026 | 61.20 | 62.10 | 61.20 | 61.40 | 61.40 | -0.81% | 55,793 |
| Sep 11, 2026 | 61.20 | 62.00 | 61.20 | 61.90 | 61.90 | - | 43,889 |
| Sep 10, 2026 | 62.90 | 63.00 | 61.90 | 61.90 | 61.90 | -1.12% | 69,802 |
| Sep 9, 2026 | 63.00 | 64.30 | 62.30 | 62.60 | 62.60 | -0.32% | 63,431 |
| Sep 8, 2026 | 64.30 | 64.30 | 62.80 | 62.80 | 62.80 | -1.88% | 91,298 |
| Sep 7, 2026 | 65.30 | 65.30 | 63.50 | 64.00 | 64.00 | -0.78% | 65,366 |
| Sep 4, 2026 | 66.20 | 67.20 | 64.50 | 64.50 | 64.50 | -2.27% | 163,641 |
| Sep 3, 2026 | 68.10 | 68.20 | 65.70 | 66.00 | 66.00 | -1.79% | 389,974 |
| Sep 2, 2026 | 66.70 | 67.20 | 66.00 | 67.20 | 67.20 | 0.75% | 258,441 |
| Sep 1, 2026 | 64.30 | 66.70 | 63.20 | 66.70 | 66.70 | 4.22% | 405,281 |