Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 180.00
+8.00 (4.65%)
Sep 4, 2025, 1:30 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 189.00 | 189.00 | 172.50 | 180.00 | 180.00 | 4.65% | 4,052,147 |
| Sep 3, 2025 | 160.00 | 172.00 | 157.00 | 172.00 | 172.00 | 9.90% | 2,300,577 |
| Sep 2, 2025 | 143.50 | 156.50 | 141.00 | 156.50 | 156.50 | 9.82% | 1,518,346 |
| Sep 1, 2025 | 152.00 | 153.50 | 139.50 | 142.50 | 142.50 | -7.77% | 859,150 |
| Aug 29, 2025 | 154.00 | 164.00 | 148.00 | 154.50 | 154.50 | -1.28% | 1,413,930 |
| Aug 28, 2025 | 163.00 | 171.50 | 155.00 | 156.50 | 156.50 | -0.63% | 1,506,074 |
| Aug 27, 2025 | 153.50 | 162.50 | 151.50 | 157.50 | 157.50 | 6.42% | 2,090,465 |
| Aug 26, 2025 | 149.00 | 156.50 | 147.00 | 148.00 | 148.00 | -2.95% | 1,474,384 |
| Aug 25, 2025 | 150.00 | 152.50 | 143.00 | 152.50 | 152.50 | 9.71% | 880,634 |
| Aug 22, 2025 | 130.50 | 143.00 | 130.00 | 139.00 | 139.00 | 6.92% | 1,102,503 |
| Aug 21, 2025 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 3.59% | 292,250 |
| Aug 20, 2025 | 137.50 | 137.50 | 125.50 | 125.50 | 125.50 | -9.71% | 961,077 |
| Aug 19, 2025 | 145.00 | 147.00 | 137.50 | 139.00 | 139.00 | -5.12% | 475,354 |
| Aug 18, 2025 | 150.50 | 154.50 | 143.00 | 146.50 | 146.50 | -2.98% | 722,837 |
| Aug 15, 2025 | 152.00 | 166.50 | 137.00 | 151.00 | 151.00 | -0.66% | 3,146,691 |
| Aug 14, 2025 | 144.50 | 155.50 | 144.00 | 152.00 | 152.00 | 3.40% | 2,007,438 |
| Aug 13, 2025 | 143.50 | 149.50 | 136.50 | 147.00 | 147.00 | 1.73% | 2,157,532 |
| Aug 12, 2025 | 133.00 | 146.50 | 133.00 | 144.50 | 144.50 | 5.86% | 602,207 |
| Aug 11, 2025 | 135.00 | 136.50 | 131.00 | 136.50 | 136.50 | - | 241,066 |
| Aug 8, 2025 | 131.50 | 137.00 | 131.50 | 136.50 | 136.50 | 3.80% | 218,707 |
| Aug 7, 2025 | 138.50 | 139.00 | 131.50 | 131.50 | 131.50 | -5.40% | 306,177 |
| Aug 6, 2025 | 135.00 | 140.50 | 135.00 | 139.00 | 139.00 | -0.71% | 450,407 |
| Aug 5, 2025 | 148.50 | 149.50 | 136.00 | 140.00 | 140.00 | -6.67% | 745,413 |
| Aug 4, 2025 | 151.00 | 154.50 | 147.50 | 150.00 | 150.00 | -1.32% | 411,628 |
| Aug 1, 2025 | 137.50 | 153.00 | 137.50 | 152.00 | 152.00 | 7.80% | 646,078 |
| Jul 31, 2025 | 141.50 | 142.00 | 136.50 | 141.00 | 141.00 | 3.68% | 485,451 |
| Jul 30, 2025 | 129.50 | 136.00 | 128.00 | 136.00 | 136.00 | 5.02% | 511,908 |
| Jul 29, 2025 | 135.50 | 138.00 | 127.50 | 129.50 | 129.50 | -1.89% | 1,874,915 |
| Jul 28, 2025 | 133.50 | 135.00 | 127.00 | 132.00 | 132.00 | 7.32% | 3,236,207 |
| Jul 25, 2025 | 113.00 | 123.00 | 110.50 | 123.00 | 123.00 | 9.82% | 2,168,721 |
| Jul 24, 2025 | 103.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 703,070 |
| Jul 23, 2025 | 106.00 | 106.50 | 102.00 | 102.00 | 102.00 | -2.39% | 713,990 |
| Jul 22, 2025 | 103.00 | 104.50 | 100.00 | 104.50 | 104.50 | 9.54% | 862,952 |
| Jul 21, 2025 | 89.20 | 95.40 | 89.20 | 95.40 | 95.40 | 9.91% | 162,637 |
| Jul 18, 2025 | 86.90 | 87.80 | 86.80 | 86.80 | 86.80 | -0.57% | 5,099 |
| Jul 17, 2025 | 88.00 | 91.40 | 86.80 | 87.30 | 87.30 | 1.28% | 49,089 |
| Jul 16, 2025 | 86.80 | 87.50 | 86.10 | 86.20 | 86.20 | 1.29% | 25,155 |
| Jul 15, 2025 | 84.50 | 85.50 | 84.50 | 85.10 | 85.10 | 1.31% | 16,508 |
| Jul 14, 2025 | 83.60 | 84.00 | 83.50 | 84.00 | 84.00 | -0.36% | 7,000 |
| Jul 11, 2025 | 82.70 | 85.20 | 82.70 | 84.30 | 84.30 | 0.36% | 29,464 |
| Jul 10, 2025 | 82.50 | 84.90 | 82.00 | 84.00 | 84.00 | - | 23,858 |
| Jul 9, 2025 | 83.20 | 84.30 | 83.10 | 84.00 | 84.00 | -1.18% | 17,190 |
| Jul 8, 2025 | 85.30 | 85.30 | 83.60 | 85.00 | 85.00 | -0.23% | 19,003 |
| Jul 7, 2025 | 85.50 | 85.50 | 83.10 | 85.20 | 85.20 | -0.12% | 8,140 |
| Jul 4, 2025 | 85.90 | 85.90 | 84.30 | 85.30 | 85.30 | -0.58% | 13,183 |
| Jul 3, 2025 | 86.80 | 86.80 | 84.50 | 85.80 | 85.80 | 2.02% | 42,255 |
| Jul 2, 2025 | 85.00 | 85.10 | 84.00 | 84.10 | 84.10 | -1.06% | 15,038 |
| Jul 1, 2025 | 85.60 | 85.60 | 84.00 | 85.00 | 85.00 | -0.82% | 10,730 |
| Jun 30, 2025 | 86.70 | 88.00 | 83.80 | 85.70 | 85.70 | -1.15% | 23,282 |
| Jun 27, 2025 | 86.60 | 86.70 | 86.60 | 86.70 | 86.70 | 1.52% | 2,037 |