Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 61.90
+0.60 (0.98%)
Sep 30, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 61.50 | 62.00 | 60.70 | 61.90 | - | 0.98% | 84,912 |
| 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 |
| Aug 31, 2026 | 60.60 | 64.80 | 60.00 | 64.00 | 64.00 | 4.07% | 320,442 |
| Aug 28, 2026 | 62.80 | 63.30 | 61.40 | 61.50 | 61.50 | -1.13% | 114,226 |
| Aug 27, 2026 | 63.50 | 64.40 | 61.50 | 62.20 | 62.20 | -1.58% | 491,324 |
| Aug 26, 2026 | 59.10 | 63.20 | 57.60 | 63.20 | 63.20 | 9.53% | 368,327 |
| Aug 25, 2026 | 55.80 | 57.70 | 55.50 | 57.70 | 57.70 | 2.30% | 58,318 |
| Aug 24, 2026 | 56.80 | 56.80 | 56.10 | 56.40 | 56.40 | -0.53% | 18,088 |
| Aug 21, 2026 | 57.50 | 57.90 | 56.20 | 56.70 | 56.70 | -1.39% | 65,374 |
| Aug 20, 2026 | 57.70 | 57.70 | 56.50 | 57.50 | 57.50 | - | 33,806 |
| Aug 19, 2026 | 55.20 | 57.50 | 55.20 | 57.50 | 57.50 | 1.59% | 61,105 |
| Aug 18, 2026 | 58.10 | 58.50 | 56.60 | 56.60 | 56.60 | -2.58% | 47,489 |
| Aug 17, 2026 | 60.60 | 60.60 | 58.00 | 58.10 | 58.10 | -1.19% | 62,530 |
| Aug 14, 2026 | 60.30 | 60.70 | 58.80 | 58.80 | 58.80 | -2.33% | 70,062 |
| Aug 13, 2026 | 60.20 | 60.50 | 59.30 | 60.20 | 60.20 | 1.01% | 61,235 |
| Aug 12, 2026 | 59.20 | 60.40 | 59.20 | 59.60 | 59.60 | -0.33% | 60,689 |
| Aug 11, 2026 | 61.00 | 61.40 | 59.80 | 59.80 | 59.80 | -2.61% | 59,182 |
| Aug 10, 2026 | 59.00 | 61.60 | 59.00 | 61.40 | 61.40 | 3.37% | 110,876 |
| Aug 7, 2026 | 62.20 | 62.20 | 59.30 | 59.40 | 59.40 | -3.10% | 168,347 |
| Aug 6, 2026 | 60.90 | 63.20 | 59.20 | 61.30 | 61.30 | 0.66% | 571,563 |
| Aug 5, 2026 | 57.80 | 62.70 | 57.50 | 60.90 | 60.90 | 6.84% | 602,693 |
| Aug 4, 2026 | 58.20 | 58.40 | 56.30 | 57.00 | 57.00 | -0.18% | 195,154 |
| Aug 3, 2026 | 56.70 | 57.50 | 54.60 | 57.10 | 57.10 | 7.74% | 498,376 |
| Jul 31, 2026 | 49.40 | 53.00 | 49.40 | 53.00 | 53.00 | 9.84% | 171,987 |
| Jul 30, 2026 | 50.50 | 50.50 | 48.00 | 48.25 | 48.25 | -0.21% | 56,643 |
| 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 |