Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 679.00
+25.00 (3.82%)
May 29, 2026, 1:30 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 695.00 | 718.00 | 666.00 | 679.00 | 679.00 | 3.82% | 3,369,043 |
| May 28, 2026 | 650.00 | 697.00 | 621.00 | 654.00 | 654.00 | 1.40% | 7,232,308 |
| May 27, 2026 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 9.88% | 1,947,345 |
| May 26, 2026 | 549.00 | 587.00 | 526.00 | 587.00 | 587.00 | 9.93% | 2,532,528 |
| May 25, 2026 | 553.00 | 568.00 | 529.00 | 534.00 | 534.00 | -1.29% | 2,720,436 |
| May 22, 2026 | 520.00 | 541.00 | 513.00 | 541.00 | 541.00 | 9.96% | 3,071,548 |
| May 21, 2026 | 472.00 | 498.00 | 472.00 | 492.00 | 492.00 | 6.26% | 1,363,689 |
| May 20, 2026 | 472.00 | 480.00 | 460.00 | 463.00 | 463.00 | -1.91% | 1,036,793 |
| May 19, 2026 | 482.00 | 487.00 | 466.50 | 472.00 | 472.00 | -4.45% | 1,172,916 |
| May 18, 2026 | 453.50 | 494.00 | 453.50 | 494.00 | 494.00 | 6.81% | 1,945,016 |
| May 15, 2026 | 505.00 | 509.00 | 458.50 | 462.50 | 462.50 | -9.14% | 2,444,682 |
| May 14, 2026 | 495.00 | 517.00 | 488.00 | 509.00 | 509.00 | 3.98% | 2,203,451 |
| May 13, 2026 | 503.00 | 536.00 | 488.00 | 489.50 | 489.50 | -5.50% | 3,542,412 |
| May 12, 2026 | 510.00 | 518.00 | 509.00 | 518.00 | 518.00 | 9.86% | 2,174,578 |
| May 11, 2026 | 468.00 | 488.00 | 455.00 | 471.50 | 471.50 | 0.75% | 1,962,544 |
| May 8, 2026 | 485.00 | 510.00 | 466.50 | 468.00 | 468.00 | -2.90% | 3,579,551 |
| May 7, 2026 | 471.00 | 482.00 | 467.00 | 482.00 | 482.00 | 9.92% | 1,510,128 |
| May 6, 2026 | 454.00 | 460.00 | 420.00 | 438.50 | 438.50 | -2.45% | 1,822,703 |
| May 5, 2026 | 437.50 | 480.50 | 437.00 | 449.50 | 449.50 | 2.86% | 3,170,304 |
| May 4, 2026 | 430.00 | 448.00 | 422.50 | 437.00 | 437.00 | 3.55% | 1,301,873 |
| Apr 30, 2026 | 435.00 | 442.50 | 421.50 | 422.00 | 422.00 | -1.86% | 1,076,078 |
| Apr 29, 2026 | 425.00 | 450.00 | 425.00 | 430.00 | 430.00 | -2.38% | 1,099,016 |
| Apr 28, 2026 | 432.50 | 458.00 | 421.00 | 440.50 | 440.50 | 2.68% | 1,645,459 |
| Apr 27, 2026 | 442.50 | 447.00 | 407.00 | 429.00 | 429.00 | -1.61% | 1,454,071 |
| Apr 24, 2026 | 462.00 | 483.00 | 426.00 | 436.00 | 436.00 | -4.28% | 3,125,379 |
| Apr 23, 2026 | 509.00 | 519.00 | 455.50 | 455.50 | 455.50 | -9.98% | 2,701,410 |
| Apr 22, 2026 | 480.00 | 506.00 | 462.00 | 506.00 | 506.00 | 10.00% | 3,461,909 |
| Apr 21, 2026 | 416.50 | 460.00 | 407.00 | 460.00 | 460.00 | 9.92% | 2,704,013 |
| Apr 20, 2026 | 428.00 | 440.00 | 416.00 | 418.50 | 418.50 | -0.71% | 1,835,545 |
| Apr 17, 2026 | 417.00 | 455.00 | 417.00 | 421.50 | 421.50 | 1.69% | 2,087,670 |
| Apr 16, 2026 | 425.00 | 431.00 | 407.00 | 414.50 | 414.50 | -2.24% | 1,602,579 |
| Apr 15, 2026 | 416.00 | 440.00 | 406.00 | 424.00 | 424.00 | 3.41% | 3,044,939 |
| Apr 14, 2026 | 457.00 | 461.00 | 403.00 | 410.00 | 410.00 | -6.18% | 2,905,711 |
| Apr 13, 2026 | 417.00 | 437.00 | 417.00 | 437.00 | 437.00 | 9.94% | 2,202,922 |
| Apr 10, 2026 | 367.00 | 397.50 | 366.50 | 397.50 | 397.50 | 9.96% | 3,069,869 |
| Apr 9, 2026 | 376.00 | 380.00 | 358.00 | 361.50 | 361.50 | -4.11% | 1,674,372 |
| Apr 8, 2026 | 394.50 | 397.00 | 372.00 | 377.00 | 377.00 | 0.27% | 2,910,757 |
| Apr 7, 2026 | 362.00 | 378.00 | 359.50 | 376.00 | 376.00 | 6.52% | 2,368,409 |
| Apr 2, 2026 | 376.50 | 380.00 | 353.00 | 353.00 | 353.00 | -4.72% | 1,703,209 |
| Apr 1, 2026 | 360.00 | 371.50 | 352.50 | 370.50 | 370.50 | 9.61% | 2,019,262 |
| Mar 31, 2026 | 360.00 | 382.00 | 331.00 | 344.00 | 338.01 | -6.27% | 2,228,652 |
| Mar 30, 2026 | 335.00 | 368.00 | 326.00 | 367.00 | 360.61 | 5.31% | 2,250,184 |
| Mar 27, 2026 | 345.00 | 369.50 | 345.00 | 348.50 | 342.43 | -2.92% | 1,351,280 |
| Mar 26, 2026 | 376.00 | 386.00 | 352.50 | 359.00 | 352.75 | -3.49% | 2,941,520 |
| Mar 25, 2026 | 360.00 | 372.00 | 354.50 | 372.00 | 365.52 | 9.90% | 2,261,251 |
| Mar 24, 2026 | 355.50 | 360.00 | 323.00 | 338.50 | 332.60 | -1.17% | 2,098,131 |
| Mar 23, 2026 | 336.00 | 367.50 | 336.00 | 342.50 | 336.53 | -4.20% | 1,608,039 |
| Mar 20, 2026 | 377.50 | 387.50 | 347.00 | 357.50 | 351.27 | -1.11% | 4,866,722 |
| Mar 19, 2026 | 324.00 | 361.50 | 322.50 | 361.50 | 355.20 | 9.88% | 2,084,560 |
| Mar 18, 2026 | 322.00 | 342.00 | 312.50 | 329.00 | 323.27 | 2.02% | 1,599,458 |