Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 468.00
-14.00 (-2.90%)
May 8, 2026, 1:30 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.70% | 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 |
| Mar 17, 2026 | 337.00 | 343.00 | 319.50 | 322.50 | 316.88 | -5.29% | 1,522,851 |
| Mar 16, 2026 | 354.00 | 358.00 | 335.50 | 340.50 | 334.57 | - | 1,835,661 |
| Mar 13, 2026 | 332.00 | 352.00 | 323.00 | 340.50 | 334.57 | 6.24% | 4,467,069 |
| Mar 12, 2026 | 320.00 | 320.50 | 316.00 | 320.50 | 314.92 | 9.95% | 915,302 |
| Mar 11, 2026 | 285.00 | 291.50 | 276.50 | 291.50 | 286.42 | 10.00% | 1,025,679 |
| Mar 10, 2026 | 258.00 | 266.00 | 251.00 | 265.00 | 260.38 | 6.64% | 1,125,663 |
| Mar 9, 2026 | 239.00 | 249.00 | 239.00 | 248.50 | 244.17 | -6.40% | 911,246 |
| Mar 6, 2026 | 263.00 | 270.50 | 260.00 | 265.50 | 260.88 | -2.21% | 769,483 |
| Mar 5, 2026 | 284.50 | 284.50 | 259.50 | 271.50 | 266.77 | 2.07% | 1,633,585 |
| Mar 4, 2026 | 271.50 | 281.00 | 257.00 | 266.00 | 261.37 | -6.34% | 1,502,165 |
| Mar 3, 2026 | 301.00 | 312.00 | 277.50 | 284.00 | 279.05 | -4.05% | 2,674,271 |
| Mar 2, 2026 | 269.00 | 304.50 | 268.50 | 296.00 | 290.84 | 6.86% | 2,276,381 |
| Feb 26, 2026 | 272.50 | 291.00 | 267.00 | 277.00 | 272.18 | 2.40% | 1,912,608 |
| Feb 25, 2026 | 293.00 | 293.00 | 264.00 | 270.50 | 265.79 | -6.72% | 2,838,182 |
| Feb 24, 2026 | 278.50 | 294.50 | 277.00 | 290.00 | 284.95 | 2.84% | 1,958,164 |