Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 177.00
-1.50 (-0.84%)
Dec 5, 2025, 1:30 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 141.00 | 150.50 | 141.00 | 144.50 | 144.50 | 2.85% | 293,060 |
| Oct 17, 2025 | 142.00 | 145.00 | 140.00 | 140.50 | 140.50 | -0.71% | 289,813 |
| Oct 16, 2025 | 137.00 | 145.00 | 137.00 | 141.50 | 141.50 | 4.04% | 449,533 |
| Oct 15, 2025 | 140.00 | 140.00 | 135.50 | 136.00 | 136.00 | -0.73% | 184,114 |
| Oct 14, 2025 | 143.00 | 145.00 | 135.00 | 137.00 | 137.00 | -4.20% | 442,193 |
| Oct 13, 2025 | 134.50 | 143.50 | 134.50 | 143.00 | 143.00 | -3.05% | 518,181 |
| Oct 9, 2025 | 151.00 | 152.50 | 147.50 | 147.50 | 147.50 | -1.67% | 344,147 |
| Oct 8, 2025 | 147.00 | 158.00 | 147.00 | 150.00 | 150.00 | -1.32% | 364,552 |
| Oct 7, 2025 | 152.50 | 154.50 | 147.00 | 152.00 | 152.00 | 0.66% | 290,451 |
| Oct 3, 2025 | 153.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.27% | 248,367 |
| Oct 2, 2025 | 158.00 | 159.00 | 154.00 | 154.50 | 154.50 | -0.96% | 261,958 |
| Oct 1, 2025 | 164.50 | 167.50 | 153.00 | 156.00 | 156.00 | -4.88% | 416,988 |
| Sep 30, 2025 | 163.50 | 167.50 | 162.00 | 164.00 | 164.00 | - | 328,731 |
| Sep 26, 2025 | 163.00 | 164.00 | 154.50 | 164.00 | 164.00 | 0.61% | 497,739 |
| Sep 25, 2025 | 170.50 | 173.50 | 161.50 | 163.00 | 163.00 | -3.55% | 746,403 |
| Sep 24, 2025 | 168.00 | 176.00 | 165.00 | 169.00 | 169.00 | -0.88% | 831,513 |
| Sep 23, 2025 | 163.50 | 175.00 | 159.00 | 170.50 | 170.50 | 2.71% | 877,646 |