Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 363.00
-20.00 (-5.22%)
Oct 22, 2026, 2:31 PM CST
Analog Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 390.00 | 390.00 | 363.00 | 363.00 | 363.00 | -5.22% | 281,282 |
| Oct 21, 2026 | 392.00 | 395.00 | 380.00 | 383.00 | 383.00 | 2.13% | 325,318 |
| Oct 20, 2026 | 399.00 | 403.00 | 374.00 | 375.00 | 375.00 | -5.90% | 791,902 |
| Oct 19, 2026 | 380.00 | 398.50 | 375.00 | 398.50 | 398.50 | -0.38% | 328,940 |
| Oct 16, 2026 | 409.50 | 415.00 | 400.00 | 400.00 | 400.00 | -2.32% | 269,428 |
| Oct 15, 2026 | 413.00 | 418.00 | 400.50 | 409.50 | 409.50 | -4.55% | 421,685 |
| Oct 14, 2026 | 413.00 | 438.50 | 413.00 | 429.00 | 429.00 | 4.13% | 431,388 |
| Oct 13, 2026 | 426.00 | 436.00 | 406.00 | 412.00 | 412.00 | -4.41% | 590,773 |
| Oct 12, 2026 | 432.50 | 435.00 | 423.00 | 431.00 | 431.00 | -1.82% | 446,041 |
| Oct 8, 2026 | 456.00 | 471.00 | 438.50 | 439.00 | 439.00 | -6.50% | 1,411,769 |
| Oct 7, 2026 | 468.00 | 484.00 | 467.50 | 469.50 | 469.50 | 1.08% | 614,678 |
| Oct 6, 2026 | 494.00 | 494.00 | 464.50 | 464.50 | 464.50 | -4.82% | 884,792 |
| Oct 5, 2026 | 500.00 | 502.00 | 488.00 | 488.00 | 488.00 | -1.01% | 710,320 |
| Oct 2, 2026 | 492.00 | 504.00 | 489.00 | 493.00 | 493.00 | 0.82% | 758,652 |
| Oct 1, 2026 | 501.00 | 507.00 | 489.00 | 489.00 | 489.00 | -2.20% | 588,221 |
| Sep 30, 2026 | 504.00 | 510.00 | 494.00 | 500.00 | 500.00 | 0.20% | 933,333 |
| Sep 29, 2026 | 484.00 | 501.00 | 481.00 | 499.00 | 499.00 | 3.10% | 744,982 |
| Sep 24, 2026 | 486.50 | 497.00 | 478.50 | 484.00 | 484.00 | -1.83% | 810,599 |
| Sep 23, 2026 | 501.00 | 504.00 | 485.00 | 493.00 | 493.00 | -1.60% | 941,879 |
| Sep 22, 2026 | 520.00 | 520.00 | 492.50 | 501.00 | 501.00 | -1.38% | 1,533,244 |
| Sep 21, 2026 | 522.00 | 522.00 | 506.00 | 508.00 | 508.00 | -3.05% | 1,216,296 |
| Sep 18, 2026 | 523.00 | 525.00 | 500.00 | 524.00 | 524.00 | 1.35% | 2,452,941 |
| Sep 17, 2026 | 494.50 | 539.00 | 494.50 | 517.00 | 517.00 | 5.40% | 4,957,076 |
| Sep 16, 2026 | 446.00 | 490.50 | 446.00 | 490.50 | 490.50 | 9.98% | 1,721,330 |
| Sep 15, 2026 | 459.00 | 467.50 | 445.00 | 446.00 | 446.00 | -4.39% | 914,410 |
| Sep 14, 2026 | 460.50 | 484.50 | 440.00 | 466.50 | 466.50 | -2.41% | 2,183,370 |
| Sep 11, 2026 | 486.50 | 492.50 | 471.50 | 478.00 | 478.00 | -3.43% | 1,486,750 |
| Sep 10, 2026 | 473.00 | 503.00 | 471.00 | 495.00 | 495.00 | 3.13% | 2,565,877 |
| Sep 9, 2026 | 474.00 | 506.00 | 473.50 | 480.00 | 480.00 | 3.56% | 2,654,098 |
| Sep 8, 2026 | 458.00 | 483.00 | 458.00 | 463.50 | 463.50 | 4.75% | 2,823,773 |
| 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 |