Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 195.50
-8.50 (-4.17%)
Dec 31, 2025, 2:31 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 203.00 | 206.00 | 195.50 | 195.50 | 195.50 | -4.17% | 901,938 |
| Dec 30, 2025 | 206.00 | 209.00 | 203.00 | 204.00 | 204.00 | -1.92% | 781,970 |
| Dec 29, 2025 | 202.50 | 211.00 | 197.00 | 208.00 | 208.00 | 2.97% | 2,024,184 |
| Dec 26, 2025 | 192.00 | 204.50 | 187.50 | 202.00 | 202.00 | 6.04% | 1,647,309 |
| Dec 24, 2025 | 191.00 | 193.00 | 187.00 | 190.50 | 190.50 | -0.78% | 822,439 |
| Dec 23, 2025 | 194.50 | 202.00 | 190.00 | 192.00 | 192.00 | -2.29% | 1,108,266 |
| Dec 22, 2025 | 197.00 | 204.50 | 188.00 | 196.50 | 196.50 | 1.03% | 2,283,222 |
| Dec 19, 2025 | 188.00 | 197.50 | 187.00 | 194.50 | 194.50 | 3.18% | 1,929,491 |
| Dec 18, 2025 | 192.00 | 194.00 | 188.00 | 188.50 | 188.50 | -2.84% | 906,823 |
| Dec 17, 2025 | 191.50 | 196.00 | 186.00 | 194.00 | 194.00 | 1.84% | 2,384,657 |
| Dec 16, 2025 | 179.50 | 198.00 | 179.00 | 190.50 | 190.50 | 4.67% | 3,804,604 |
| Dec 15, 2025 | 172.00 | 182.00 | 172.00 | 182.00 | 182.00 | 1.68% | 593,918 |
| Dec 12, 2025 | 191.50 | 193.00 | 177.50 | 179.00 | 179.00 | -4.28% | 2,441,306 |
| Dec 11, 2025 | 171.00 | 187.00 | 170.00 | 187.00 | 187.00 | 10.00% | 1,614,677 |
| Dec 10, 2025 | 175.00 | 175.00 | 169.50 | 170.00 | 170.00 | -3.13% | 738,768 |
| Dec 9, 2025 | 173.00 | 177.00 | 168.50 | 175.50 | 175.50 | -3.04% | 1,203,746 |
| Dec 8, 2025 | 181.00 | 186.00 | 178.00 | 181.00 | 181.00 | 2.26% | 1,967,135 |
| Dec 5, 2025 | 179.00 | 190.00 | 171.50 | 177.00 | 177.00 | -0.84% | 2,822,689 |
| Dec 4, 2025 | 177.00 | 178.50 | 172.50 | 178.50 | 178.50 | 0.85% | 694,867 |
| Dec 3, 2025 | 169.50 | 184.00 | 168.00 | 177.00 | 177.00 | 3.81% | 1,652,561 |
| Dec 2, 2025 | 175.50 | 177.00 | 167.50 | 170.50 | 170.50 | -2.85% | 768,500 |
| Dec 1, 2025 | 170.50 | 178.00 | 165.50 | 175.50 | 175.50 | 3.24% | 1,127,861 |
| Nov 28, 2025 | 170.00 | 176.00 | 165.00 | 170.00 | 170.00 | - | 1,118,899 |
| Nov 27, 2025 | 173.50 | 182.00 | 168.00 | 170.00 | 170.00 | -2.30% | 1,794,259 |
| Nov 26, 2025 | 178.50 | 181.00 | 170.50 | 174.00 | 174.00 | -1.69% | 1,759,492 |
| Nov 25, 2025 | 172.50 | 189.00 | 172.00 | 177.00 | 177.00 | 2.91% | 4,611,357 |
| Nov 24, 2025 | 168.00 | 172.00 | 163.00 | 172.00 | 172.00 | 9.90% | 4,271,138 |
| Nov 21, 2025 | 147.00 | 156.50 | 145.50 | 156.50 | 156.50 | 9.82% | 617,107 |
| Nov 20, 2025 | 138.00 | 142.50 | 135.00 | 142.50 | 142.50 | 7.14% | 481,882 |
| Nov 19, 2025 | 136.50 | 142.50 | 132.00 | 133.00 | 133.00 | -1.12% | 759,780 |
| Nov 18, 2025 | 143.50 | 147.50 | 134.50 | 134.50 | 134.50 | -8.19% | 667,252 |
| Nov 17, 2025 | 151.00 | 156.00 | 144.00 | 146.50 | 146.50 | -2.01% | 853,690 |
| Nov 14, 2025 | 155.00 | 163.00 | 149.50 | 149.50 | 149.50 | -5.08% | 1,646,286 |
| Nov 13, 2025 | 157.00 | 157.50 | 150.00 | 157.50 | 157.50 | 9.76% | 1,277,031 |
| Nov 12, 2025 | 131.00 | 143.50 | 129.50 | 143.50 | 143.50 | 9.96% | 672,726 |
| Nov 11, 2025 | 143.50 | 143.50 | 130.50 | 130.50 | 130.50 | -5.43% | 709,280 |
| Nov 10, 2025 | 137.50 | 138.00 | 133.50 | 138.00 | 138.00 | 9.96% | 444,846 |
| Nov 7, 2025 | 128.50 | 129.50 | 125.50 | 125.50 | 125.50 | -1.95% | 157,559 |
| Nov 6, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 144,666 |
| Nov 5, 2025 | 129.00 | 129.50 | 124.50 | 126.00 | 126.00 | -3.82% | 343,098 |
| Nov 4, 2025 | 136.50 | 136.50 | 131.00 | 131.00 | 131.00 | -2.24% | 164,944 |
| Nov 3, 2025 | 133.00 | 135.50 | 131.50 | 134.00 | 134.00 | 0.75% | 121,011 |
| Oct 31, 2025 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 167,284 |
| Oct 30, 2025 | 138.00 | 141.00 | 132.00 | 133.50 | 133.50 | -1.84% | 360,704 |
| Oct 29, 2025 | 138.00 | 141.50 | 136.00 | 136.00 | 136.00 | -1.45% | 224,645 |
| Oct 28, 2025 | 139.50 | 140.00 | 133.00 | 138.00 | 138.00 | -2.13% | 264,399 |
| Oct 27, 2025 | 147.50 | 147.50 | 141.00 | 141.00 | 141.00 | -2.08% | 160,100 |
| Oct 23, 2025 | 145.00 | 146.50 | 142.50 | 144.00 | 144.00 | -1.37% | 184,430 |
| Oct 22, 2025 | 152.00 | 155.00 | 146.00 | 146.00 | 146.00 | -2.99% | 473,279 |
| Oct 21, 2025 | 145.00 | 157.50 | 144.00 | 150.50 | 150.50 | 4.15% | 472,569 |