Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan · Delayed Price · Currency is TWD 71.50
-0.60 (-0.83%)
May 29, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 72.90 | 73.00 | 71.10 | 71.50 | 71.50 | -0.83% | 481,905 |
| May 28, 2026 | 73.50 | 74.50 | 71.50 | 72.10 | 72.10 | -2.57% | 1,352,661 |
| May 27, 2026 | 68.70 | 74.30 | 68.60 | 74.00 | 74.00 | 7.25% | 1,272,963 |
| May 26, 2026 | 71.20 | 72.20 | 68.50 | 69.00 | 69.00 | -4.30% | 523,441 |
| May 25, 2026 | 74.80 | 75.00 | 71.60 | 72.10 | 72.10 | 0.98% | 1,306,805 |
| May 22, 2026 | 68.30 | 71.50 | 68.00 | 71.40 | 71.40 | 5.31% | 960,807 |
| May 21, 2026 | 68.10 | 69.20 | 67.30 | 67.80 | 67.80 | 0.74% | 506,396 |
| May 20, 2026 | 66.00 | 68.40 | 65.10 | 67.30 | 67.30 | 1.36% | 540,358 |
| May 19, 2026 | 70.00 | 71.60 | 66.00 | 66.40 | 66.40 | -4.87% | 1,273,094 |
| May 18, 2026 | 65.40 | 70.80 | 64.10 | 69.80 | 69.80 | 7.38% | 1,108,887 |
| May 15, 2026 | 63.40 | 67.50 | 62.70 | 65.00 | 65.00 | 3.50% | 995,699 |
| May 14, 2026 | 61.60 | 64.30 | 61.20 | 62.80 | 62.80 | 2.45% | 364,580 |
| May 13, 2026 | 63.10 | 63.10 | 60.30 | 61.30 | 61.30 | -2.39% | 322,189 |
| May 12, 2026 | 65.30 | 65.40 | 61.50 | 62.80 | 62.80 | -1.72% | 445,180 |
| May 11, 2026 | 66.80 | 66.80 | 63.00 | 63.90 | 63.90 | -1.39% | 460,479 |
| May 8, 2026 | 67.60 | 69.30 | 63.90 | 64.80 | 64.80 | -4.71% | 1,182,878 |
| May 7, 2026 | 64.00 | 68.20 | 61.60 | 68.00 | 68.00 | 7.59% | 1,196,458 |
| May 6, 2026 | 65.50 | 67.20 | 62.20 | 63.20 | 63.20 | 3.27% | 1,792,338 |
| May 5, 2026 | 56.60 | 61.20 | 56.40 | 61.20 | 61.20 | 9.87% | 686,233 |
| May 4, 2026 | 55.90 | 57.40 | 54.50 | 55.70 | 55.70 | 1.46% | 524,700 |
| Apr 30, 2026 | 55.70 | 56.90 | 54.50 | 54.90 | 54.90 | -2.49% | 438,998 |
| Apr 29, 2026 | 58.00 | 61.50 | 55.40 | 56.30 | 56.30 | -0.18% | 1,582,285 |
| Apr 28, 2026 | 57.90 | 57.90 | 54.20 | 56.40 | 56.40 | -1.91% | 1,923,900 |
| Apr 27, 2026 | 54.40 | 57.50 | 53.50 | 57.50 | 57.50 | 9.94% | 1,475,120 |
| Apr 24, 2026 | 48.85 | 52.30 | 48.85 | 52.30 | 52.30 | 9.87% | 874,064 |
| Apr 23, 2026 | 50.60 | 51.20 | 47.00 | 47.60 | 47.60 | -5.93% | 250,479 |
| Apr 22, 2026 | 48.40 | 51.80 | 48.35 | 50.60 | 50.60 | 4.55% | 372,287 |
| Apr 21, 2026 | 46.40 | 49.40 | 46.35 | 48.40 | 48.40 | 4.54% | 211,975 |
| Apr 20, 2026 | 47.00 | 47.00 | 45.70 | 46.30 | 46.30 | -0.54% | 63,279 |
| Apr 17, 2026 | 47.35 | 47.90 | 46.55 | 46.55 | 46.55 | -1.69% | 63,678 |
| Apr 16, 2026 | 46.20 | 48.30 | 46.00 | 47.35 | 47.35 | 2.71% | 62,183 |
| Apr 15, 2026 | 46.90 | 47.05 | 46.10 | 46.10 | 46.10 | -1.81% | 97,055 |
| Apr 14, 2026 | 44.00 | 47.60 | 43.95 | 46.95 | 46.95 | 6.46% | 224,063 |
| Apr 13, 2026 | 43.25 | 44.50 | 43.25 | 44.10 | 44.10 | 0.23% | 77,811 |
| Apr 10, 2026 | 43.75 | 44.25 | 43.05 | 44.00 | 44.00 | - | 59,597 |
| Apr 9, 2026 | 44.70 | 44.80 | 43.50 | 44.00 | 44.00 | -1.57% | 53,454 |
| Apr 8, 2026 | 44.80 | 45.00 | 44.35 | 44.70 | 44.70 | 1.94% | 72,400 |
| Apr 7, 2026 | 44.20 | 44.55 | 43.50 | 43.85 | 43.85 | -0.90% | 52,287 |
| Apr 2, 2026 | 44.35 | 44.60 | 43.70 | 44.25 | 44.25 | -0.23% | 48,546 |
| Apr 1, 2026 | 44.00 | 45.00 | 44.00 | 44.35 | 44.35 | 1.26% | 42,481 |
| Mar 31, 2026 | 44.80 | 45.20 | 43.80 | 43.80 | 43.80 | -2.34% | 81,540 |
| Mar 30, 2026 | 44.85 | 45.75 | 44.65 | 44.85 | 44.85 | -2.07% | 32,293 |
| Mar 27, 2026 | 45.20 | 45.90 | 45.00 | 45.80 | 45.80 | 1.33% | 31,125 |
| Mar 26, 2026 | 45.60 | 46.25 | 45.20 | 45.20 | 45.20 | -0.66% | 35,720 |
| Mar 25, 2026 | 45.40 | 46.00 | 45.20 | 45.50 | 45.50 | 0.66% | 34,788 |
| Mar 24, 2026 | 45.90 | 46.05 | 45.00 | 45.20 | 45.20 | -0.44% | 53,763 |
| Mar 23, 2026 | 45.25 | 46.20 | 45.25 | 45.40 | 45.40 | -2.37% | 40,570 |
| Mar 20, 2026 | 46.55 | 47.00 | 46.40 | 46.50 | 46.50 | - | 49,851 |
| Mar 19, 2026 | 47.10 | 47.35 | 46.10 | 46.50 | 46.50 | -2.62% | 93,512 |
| Mar 18, 2026 | 48.00 | 48.20 | 47.25 | 47.75 | 47.75 | -0.52% | 73,390 |