Advanced Analog Technology, Inc. (3438.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 78.90 | 80.40 | 78.10 | 79.70 | 79.70 | 512,000 |
| 02 May 2024 | 78.60 | 80.40 | 77.50 | 78.90 | 78.90 | 1,884,000 |
| 30 Apr 2024 | 75.40 | 77.00 | 74.20 | 77.00 | 77.00 | 830,000 |
| 29 Apr 2024 | 74.10 | 76.00 | 73.30 | 75.40 | 75.40 | 665,000 |
| 26 Apr 2024 | 71.70 | 74.40 | 71.10 | 73.30 | 73.30 | 713,000 |
| 25 Apr 2024 | 72.20 | 74.00 | 70.90 | 70.90 | 70.90 | 655,000 |
| 24 Apr 2024 | 70.20 | 72.20 | 70.20 | 71.30 | 71.30 | 318,000 |
| 23 Apr 2024 | 67.90 | 69.70 | 67.90 | 69.30 | 69.30 | 157,000 |
| 22 Apr 2024 | 69.90 | 70.60 | 67.30 | 67.30 | 67.30 | 280,000 |
| 19 Apr 2024 | 71.50 | 71.50 | 67.30 | 69.50 | 69.50 | 586,000 |
| 18 Apr 2024 | 72.00 | 73.80 | 71.40 | 72.30 | 72.30 | 242,000 |
| 17 Apr 2024 | 72.10 | 74.50 | 72.10 | 72.90 | 72.90 | 278,000 |
| 16 Apr 2024 | 75.00 | 75.00 | 71.60 | 71.90 | 71.90 | 534,000 |
| 15 Apr 2024 | 76.80 | 76.80 | 74.60 | 74.90 | 74.90 | 468,000 |
| 12 Apr 2024 | 78.10 | 78.50 | 76.40 | 76.80 | 76.80 | 611,000 |
| 11 Apr 2024 | 80.70 | 80.70 | 77.60 | 77.70 | 77.70 | 723,000 |
| 10 Apr 2024 | 80.90 | 81.90 | 80.30 | 80.60 | 80.60 | 329,000 |
| 09 Apr 2024 | 81.00 | 82.30 | 80.50 | 80.70 | 80.70 | 375,000 |
| 08 Apr 2024 | 82.90 | 82.90 | 80.30 | 80.80 | 80.80 | 535,000 |
| 03 Apr 2024 | 83.50 | 83.50 | 81.70 | 82.00 | 82.00 | 386,000 |
| 02 Apr 2024 | 85.30 | 85.60 | 83.20 | 83.50 | 83.50 | 606,000 |
| 01 Apr 2024 | 85.90 | 86.30 | 85.00 | 85.00 | 85.00 | 285,000 |
| 29 Mar 2024 | 84.20 | 86.60 | 84.20 | 85.20 | 85.20 | 378,000 |
| 28 Mar 2024 | 88.10 | 88.90 | 85.60 | 85.60 | 85.60 | 882,000 |
| 27 Mar 2024 | 91.80 | 91.80 | 88.00 | 88.00 | 88.00 | 646,000 |
| 26 Mar 2024 | 94.20 | 94.60 | 90.00 | 90.00 | 90.00 | 1,657,000 |
| 25 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 22 Mar 2024 | 89.60 | 89.60 | 88.10 | 89.10 | 89.10 | 811,000 |
| 21 Mar 2024 | 91.80 | 91.80 | 88.60 | 88.70 | 88.70 | 1,183,000 |
| 20 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 19 Mar 2024 | 91.20 | 93.80 | 89.50 | 90.00 | 90.00 | 3,031,000 |
| 18 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 15 Mar 2024 | 95.00 | 102.00 | 86.00 | 86.60 | 86.60 | 11,563,000 |
| 14 Mar 2024 | 85.00 | 92.90 | 84.70 | 92.90 | 92.90 | 4,430,000 |
| 13 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 12 Mar 2024 | 81.90 | 85.20 | 81.00 | 84.60 | 84.60 | 854,000 |
| 11 Mar 2024 | 80.00 | 82.00 | 80.00 | 81.20 | 81.20 | 297,000 |
| 08 Mar 2024 | 83.40 | 84.10 | 78.60 | 79.60 | 79.60 | 849,000 |
| 07 Mar 2024 | 84.80 | 85.40 | 82.10 | 82.60 | 82.60 | 701,000 |
| 06 Mar 2024 | 85.10 | 87.80 | 84.20 | 84.40 | 84.40 | 734,000 |
| 05 Mar 2024 | 86.60 | 87.90 | 85.40 | 85.60 | 85.60 | 965,000 |
| 04 Mar 2024 | 87.00 | 88.00 | 85.30 | 87.00 | 87.00 | 1,870,000 |
| 01 Mar 2024 | 85.00 | 86.00 | 84.10 | 84.90 | 84.90 | 1,083,000 |
| 29 Feb 2024 | 81.00 | 85.50 | 80.70 | 85.00 | 85.00 | 1,224,000 |
| 27 Feb 2024 | 83.50 | 85.00 | 80.70 | 80.70 | 80.70 | 928,000 |
| 26 Feb 2024 | 83.00 | 84.70 | 82.10 | 83.10 | 83.10 | 730,000 |
| 23 Feb 2024 | 84.50 | 85.30 | 82.80 | 82.80 | 82.80 | 1,218,000 |
| 22 Feb 2024 | 84.90 | 85.80 | 84.00 | 84.10 | 84.10 | 1,209,000 |
| 21 Feb 2024 | 82.70 | 86.40 | 82.70 | 84.40 | 84.40 | 2,892,000 |
| 20 Feb 2024 | 82.20 | 83.70 | 80.10 | 82.70 | 82.70 | 2,736,000 |
| 19 Feb 2024 | 79.50 | 83.00 | 78.10 | 81.50 | 81.50 | 2,077,000 |
| 16 Feb 2024 | 75.50 | 79.70 | 75.50 | 79.10 | 79.10 | 1,427,000 |
| 15 Feb 2024 | 75.30 | 76.80 | 74.60 | 76.00 | 76.00 | 482,000 |
| 05 Feb 2024 | 77.30 | 77.30 | 74.60 | 74.60 | 74.60 | 580,000 |
| 02 Feb 2024 | 77.60 | 78.10 | 76.30 | 76.70 | 76.70 | 694,000 |
| 01 Feb 2024 | 76.30 | 79.50 | 76.30 | 77.00 | 77.00 | 864,000 |
| 31 Jan 2024 | 76.90 | 78.60 | 76.00 | 77.50 | 77.50 | 739,000 |
| 30 Jan 2024 | 79.50 | 80.70 | 76.60 | 76.90 | 76.90 | 2,023,000 |
| 29 Jan 2024 | 77.50 | 78.80 | 76.20 | 78.00 | 78.00 | 1,658,000 |
| 26 Jan 2024 | 73.90 | 77.70 | 73.30 | 77.10 | 77.10 | 1,662,000 |
| 25 Jan 2024 | 75.70 | 75.70 | 73.60 | 73.80 | 73.80 | 393,000 |
| 24 Jan 2024 | 76.50 | 77.50 | 74.60 | 74.60 | 74.60 | 985,000 |
| 23 Jan 2024 | 74.00 | 77.20 | 73.60 | 75.50 | 75.50 | 1,248,000 |
| 22 Jan 2024 | 72.80 | 74.20 | 72.70 | 73.50 | 73.50 | 318,000 |
| 19 Jan 2024 | 73.50 | 73.60 | 72.00 | 72.60 | 72.60 | 270,000 |
| 18 Jan 2024 | 72.70 | 73.90 | 72.20 | 72.30 | 72.30 | 292,000 |
| 17 Jan 2024 | 73.80 | 74.40 | 71.80 | 72.80 | 72.80 | 524,000 |
| 16 Jan 2024 | 74.00 | 75.50 | 73.20 | 73.80 | 73.80 | 594,000 |
| 15 Jan 2024 | 73.50 | 74.90 | 73.20 | 73.70 | 73.70 | 649,490 |
| 12 Jan 2024 | 75.30 | 77.80 | 73.10 | 73.10 | 73.10 | 2,732,000 |
| 11 Jan 2024 | 72.10 | 75.60 | 71.50 | 74.40 | 74.40 | 1,051,000 |
| 10 Jan 2024 | 73.10 | 74.20 | 71.50 | 71.60 | 71.60 | 579,000 |
| 09 Jan 2024 | 75.90 | 75.90 | 73.00 | 73.00 | 73.00 | 546,000 |
| 08 Jan 2024 | 77.40 | 78.60 | 74.60 | 74.90 | 74.90 | 1,039,000 |
| 05 Jan 2024 | 77.00 | 79.70 | 76.50 | 77.00 | 77.00 | 1,050,000 |
| 04 Jan 2024 | 77.80 | 79.40 | 76.00 | 76.00 | 76.00 | 1,476,000 |
| 03 Jan 2024 | 80.40 | 82.10 | 78.30 | 78.40 | 78.40 | 1,478,000 |
| 02 Jan 2024 | 84.00 | 88.60 | 80.40 | 81.20 | 81.20 | 3,353,000 |
| 29 Dec 2023 | 82.90 | 84.50 | 80.10 | 82.40 | 82.40 | 2,246,000 |
| 28 Dec 2023 | 82.30 | 87.00 | 81.00 | 81.90 | 81.90 | 5,164,000 |
| 27 Dec 2023 | 77.00 | 81.80 | 75.40 | 79.60 | 79.60 | 5,333,000 |
| 26 Dec 2023 | 71.30 | 75.50 | 70.60 | 75.40 | 75.40 | 2,136,000 |
| 25 Dec 2023 | 71.00 | 72.60 | 70.40 | 70.60 | 70.60 | 391,000 |
| 22 Dec 2023 | 72.20 | 73.40 | 71.00 | 71.00 | 71.00 | 1,569,000 |
| 21 Dec 2023 | 68.20 | 72.30 | 67.30 | 71.70 | 71.70 | 932,000 |
| 20 Dec 2023 | 69.70 | 70.20 | 69.00 | 69.00 | 69.00 | 253,000 |
| 19 Dec 2023 | 70.50 | 70.50 | 68.80 | 69.40 | 69.40 | 324,000 |
| 18 Dec 2023 | 70.60 | 71.00 | 69.60 | 69.90 | 69.90 | 332,000 |
| 15 Dec 2023 | 72.00 | 72.30 | 70.20 | 70.60 | 70.60 | 515,000 |
| 14 Dec 2023 | 73.50 | 74.50 | 70.90 | 70.90 | 70.90 | 918,000 |
| 13 Dec 2023 | 72.40 | 73.20 | 71.80 | 72.40 | 72.40 | 416,000 |
| 12 Dec 2023 | 72.30 | 74.40 | 71.20 | 72.00 | 72.00 | 1,317,000 |
| 11 Dec 2023 | 75.70 | 77.50 | 72.80 | 73.00 | 73.00 | 6,022,000 |
| 08 Dec 2023 | 70.10 | 74.40 | 69.50 | 73.00 | 73.00 | 1,984,000 |
| 07 Dec 2023 | 71.00 | 71.20 | 69.60 | 69.60 | 69.60 | 302,000 |
| 06 Dec 2023 | 70.50 | 72.50 | 70.30 | 71.00 | 71.00 | 290,000 |
| 05 Dec 2023 | 71.10 | 71.50 | 70.30 | 70.40 | 70.40 | 224,000 |
| 04 Dec 2023 | 73.30 | 73.30 | 70.80 | 71.10 | 71.10 | 459,000 |
| 01 Dec 2023 | 73.80 | 74.50 | 73.00 | 73.00 | 73.00 | 294,000 |
| 30 Nov 2023 | 74.00 | 74.60 | 73.30 | 73.30 | 73.30 | 366,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.