Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 479.50
+16.00 (3.45%)
Sep 9, 2026, 11:10 AM CST
Analog Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 457.00 | 459.50 | 440.50 | 442.50 | 442.50 | -3.07% | 1,205,962 |
| Sep 4, 2026 | 470.00 | 477.00 | 436.50 | 456.50 | 456.50 | -0.33% | 2,767,643 |
| Sep 3, 2026 | 453.00 | 484.00 | 453.00 | 458.00 | 458.00 | 4.09% | 4,429,975 |
| Sep 2, 2026 | 423.50 | 465.50 | 423.50 | 440.00 | 440.00 | 3.77% | 2,187,572 |
| Sep 1, 2026 | 405.00 | 434.00 | 405.00 | 424.00 | 424.00 | 4.69% | 795,338 |
| Aug 31, 2026 | 391.00 | 407.00 | 388.00 | 405.00 | 405.00 | 1.12% | 555,383 |
| Aug 28, 2026 | 430.00 | 430.00 | 394.50 | 400.50 | 400.50 | -3.96% | 1,389,520 |
| Aug 27, 2026 | 403.50 | 437.00 | 392.50 | 417.00 | 417.00 | 4.25% | 1,359,296 |
| Aug 26, 2026 | 384.00 | 407.50 | 381.00 | 400.00 | 400.00 | 4.30% | 992,081 |
| Aug 25, 2026 | 359.00 | 384.00 | 352.00 | 383.50 | 383.50 | 4.78% | 460,563 |
| Aug 24, 2026 | 388.50 | 391.50 | 366.00 | 366.00 | 366.00 | -5.79% | 500,842 |
| Aug 21, 2026 | 374.00 | 394.00 | 373.00 | 388.50 | 388.50 | 2.64% | 464,265 |
| Aug 20, 2026 | 385.00 | 386.00 | 367.00 | 378.50 | 378.50 | 0.66% | 306,428 |
| Aug 19, 2026 | 360.50 | 396.00 | 360.00 | 376.00 | 376.00 | 0.40% | 494,700 |
| Aug 18, 2026 | 400.50 | 400.50 | 374.00 | 374.50 | 374.50 | -4.83% | 456,059 |
| Aug 17, 2026 | 392.00 | 400.50 | 384.00 | 393.50 | 393.50 | 2.21% | 487,492 |
| Aug 14, 2026 | 389.50 | 395.00 | 383.50 | 385.00 | 385.00 | -0.52% | 441,499 |
| Aug 13, 2026 | 418.00 | 418.00 | 387.00 | 387.00 | 387.00 | -3.85% | 1,112,044 |
| Aug 12, 2026 | 366.50 | 402.50 | 366.50 | 402.50 | 402.50 | 9.97% | 818,720 |
| Aug 11, 2026 | 378.00 | 380.00 | 356.50 | 366.00 | 366.00 | -4.56% | 538,769 |
| Aug 10, 2026 | 379.00 | 388.00 | 375.50 | 383.50 | 383.50 | 2.95% | 426,299 |
| Aug 7, 2026 | 383.50 | 385.50 | 371.00 | 372.50 | 372.50 | -2.74% | 409,848 |
| Aug 6, 2026 | 372.00 | 387.00 | 363.50 | 383.00 | 383.00 | 0.79% | 467,081 |
| Aug 5, 2026 | 388.00 | 394.00 | 375.00 | 380.00 | 380.00 | 3.68% | 1,251,578 |
| Aug 4, 2026 | 342.50 | 366.50 | 338.00 | 366.50 | 366.50 | 9.90% | 471,114 |
| Aug 3, 2026 | 313.00 | 342.50 | 313.00 | 333.50 | 333.50 | 2.93% | 563,538 |
| Jul 31, 2026 | 327.50 | 327.50 | 318.50 | 324.00 | 324.00 | 8.72% | 399,256 |
| Jul 30, 2026 | 313.50 | 321.50 | 295.00 | 298.00 | 298.00 | -5.40% | 460,485 |
| Jul 29, 2026 | 325.00 | 336.50 | 302.50 | 315.00 | 315.00 | -6.25% | 860,475 |
| Jul 28, 2026 | 353.50 | 357.00 | 334.50 | 336.00 | 336.00 | -9.43% | 607,445 |
| Jul 27, 2026 | 369.50 | 373.00 | 353.50 | 371.00 | 371.00 | -0.27% | 443,708 |
| Jul 24, 2026 | 370.50 | 401.50 | 364.00 | 372.00 | 372.00 | -0.67% | 828,112 |
| Jul 23, 2026 | 385.00 | 398.00 | 372.00 | 374.50 | 374.50 | -0.93% | 596,895 |
| Jul 22, 2026 | 379.00 | 385.00 | 370.00 | 378.00 | 378.00 | 5.15% | 570,846 |
| Jul 21, 2026 | 357.00 | 368.00 | 348.00 | 359.50 | 359.50 | 1.27% | 754,735 |
| Jul 20, 2026 | 380.50 | 380.50 | 340.00 | 355.00 | 355.00 | -4.95% | 1,034,006 |
| Jul 17, 2026 | 392.00 | 398.50 | 372.00 | 373.50 | 373.50 | -9.45% | 578,113 |
| Jul 16, 2026 | 418.00 | 425.00 | 407.00 | 412.50 | 412.50 | -3.17% | 371,489 |
| Jul 15, 2026 | 440.50 | 440.50 | 425.00 | 426.00 | 426.00 | -0.47% | 446,887 |
| Jul 14, 2026 | 450.00 | 455.50 | 408.50 | 428.00 | 428.00 | -5.62% | 825,841 |
| Jul 13, 2026 | 470.00 | 478.00 | 446.00 | 453.50 | 453.50 | -2.16% | 542,080 |
| Jul 9, 2026 | 454.00 | 473.50 | 445.50 | 463.50 | 463.50 | 2.43% | 867,975 |
| Jul 8, 2026 | 476.00 | 483.50 | 446.00 | 452.50 | 452.50 | -4.84% | 1,045,365 |
| Jul 7, 2026 | 526.00 | 544.00 | 472.00 | 475.50 | 475.50 | -8.20% | 1,153,901 |
| Jul 6, 2026 | 545.00 | 545.00 | 518.00 | 518.00 | 518.00 | -3.00% | 505,654 |
| Jul 3, 2026 | 518.00 | 551.00 | 518.00 | 534.00 | 534.00 | 1.52% | 677,356 |
| Jul 2, 2026 | 528.00 | 547.00 | 526.00 | 526.00 | 526.00 | -1.68% | 798,088 |
| Jul 1, 2026 | 580.00 | 585.00 | 535.00 | 535.00 | 535.00 | -6.96% | 1,399,571 |
| Jun 30, 2026 | 615.00 | 615.00 | 539.00 | 575.00 | 575.00 | -2.21% | 2,791,179 |
| Jun 29, 2026 | 630.00 | 637.00 | 588.00 | 588.00 | 588.00 | -9.95% | 2,230,190 |