Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 376.00
+1.50 (0.40%)
Aug 19, 2026, 1:30 PM CST
Analog Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 360.50 | 396.00 | 360.00 | 376.00 | - | 0.40% | 5,000 |
| 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 |
| Jun 26, 2026 | 604.00 | 653.00 | 602.00 | 653.00 | 653.00 | 9.93% | 2,142,651 |
| Jun 25, 2026 | 581.00 | 603.00 | 570.00 | 594.00 | 594.00 | 5.51% | 1,664,328 |
| Jun 24, 2026 | 527.00 | 575.00 | 520.00 | 563.00 | 563.00 | 3.68% | 950,349 |
| Jun 23, 2026 | 598.00 | 598.00 | 535.00 | 543.00 | 543.00 | -8.12% | 1,340,495 |
| Jun 22, 2026 | 557.00 | 598.00 | 557.00 | 591.00 | 591.00 | 7.85% | 1,413,964 |
| Jun 18, 2026 | 517.00 | 553.00 | 511.00 | 548.00 | 548.00 | 6.41% | 929,637 |
| Jun 17, 2026 | 544.00 | 545.00 | 512.00 | 515.00 | 515.00 | -5.33% | 844,470 |
| Jun 16, 2026 | 565.00 | 585.00 | 543.00 | 544.00 | 544.00 | -2.16% | 1,457,052 |
| Jun 15, 2026 | 537.00 | 587.00 | 531.00 | 556.00 | 556.00 | 3.73% | 1,561,071 |
| Jun 12, 2026 | 517.00 | 544.00 | 517.00 | 536.00 | 536.00 | 8.28% | 649,773 |
| Jun 11, 2026 | 487.00 | 505.00 | 457.00 | 495.00 | 495.00 | -1.59% | 512,061 |
| Jun 10, 2026 | 547.00 | 558.00 | 503.00 | 503.00 | 503.00 | -9.86% | 620,787 |
| Jun 9, 2026 | 550.00 | 568.00 | 543.00 | 558.00 | 558.00 | -1.41% | 528,879 |