Analog Integrations Corporation (TPEX:6291)
Taiwan · Delayed Price · Currency is TWD 315.00
-21.00 (-6.25%)
Jul 29, 2026, 1:30 PM CST
Analog Integrations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 325.00 | 336.50 | 302.50 | 313.00 | 313.00 | -6.85% | 850,334 |
| 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 |
| Jun 8, 2026 | 546.00 | 576.00 | 546.00 | 566.00 | 566.00 | -6.60% | 405,632 |
| Jun 5, 2026 | 603.00 | 606.00 | 568.00 | 606.00 | 606.00 | 2.71% | 326,281 |
| Jun 4, 2026 | 603.00 | 603.00 | 588.00 | 590.00 | 590.00 | -4.07% | 512,798 |
| Jun 3, 2026 | 629.00 | 650.00 | 614.00 | 615.00 | 615.00 | -0.81% | 384,088 |
| Jun 2, 2026 | 650.00 | 657.00 | 591.00 | 620.00 | 620.00 | -4.32% | 671,435 |
| Jun 1, 2026 | 662.00 | 666.00 | 647.00 | 648.00 | 648.00 | -4.57% | 678,939 |
| 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% | 1,453,147 |
| 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 |