UK markets open in 7 hours 49 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.40 +0.02 (+0.03%) GOLD FUTURES
2,322.20 -2.00 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,030.35 -669.46 (-1.32%)
Analog Integrations Corporation (6291.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 154.00 | 165.00 | 154.00 | 155.00 | 155.00 | 374,000 |
| 06 May 2024 | 152.00 | 152.50 | 150.50 | 152.00 | 152.00 | 74,000 |
| 03 May 2024 | 153.50 | 154.00 | 150.50 | 150.50 | 150.50 | 58,000 |
| 02 May 2024 | 152.00 | 152.00 | 150.00 | 151.50 | 151.50 | 21,000 |
| 30 Apr 2024 | 152.00 | 156.50 | 151.50 | 152.00 | 152.00 | 142,000 |
| 29 Apr 2024 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 61,000 |
| 26 Apr 2024 | 148.00 | 151.50 | 147.50 | 149.00 | 149.00 | 65,000 |
| 25 Apr 2024 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | 78,000 |
| 24 Apr 2024 | 151.00 | 152.50 | 148.50 | 149.50 | 149.50 | 169,000 |
| 23 Apr 2024 | 152.50 | 154.50 | 147.00 | 149.00 | 149.00 | 200,000 |
| 22 Apr 2024 | 159.00 | 160.00 | 152.50 | 152.50 | 152.50 | 83,000 |
| 19 Apr 2024 | 163.00 | 163.00 | 153.00 | 157.00 | 157.00 | 132,000 |
| 18 Apr 2024 | 164.00 | 165.50 | 160.00 | 162.50 | 162.50 | 150,000 |
| 17 Apr 2024 | 164.00 | 166.50 | 163.50 | 164.00 | 164.00 | 67,000 |
| 16 Apr 2024 | 165.50 | 165.50 | 160.00 | 162.00 | 162.00 | 127,000 |
| 15 Apr 2024 | 173.00 | 173.50 | 168.50 | 168.50 | 168.50 | 97,000 |
| 12 Apr 2024 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | 43,000 |
| 11 Apr 2024 | 180.00 | 180.00 | 174.00 | 175.50 | 175.50 | 96,000 |
| 10 Apr 2024 | 175.00 | 184.00 | 173.00 | 181.00 | 181.00 | 200,000 |
| 09 Apr 2024 | 172.50 | 173.00 | 170.50 | 173.00 | 173.00 | 65,000 |
| 08 Apr 2024 | 168.00 | 174.00 | 168.00 | 172.50 | 172.50 | 83,000 |
| 03 Apr 2024 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | 65,000 |
| 02 Apr 2024 | 165.50 | 174.50 | 165.50 | 170.00 | 170.00 | 104,000 |
| 01 Apr 2024 | 168.00 | 169.50 | 165.00 | 166.50 | 166.50 | 155,000 |
| 29 Mar 2024 | 169.00 | 169.50 | 163.50 | 169.50 | 169.50 | 96,000 |
| 28 Mar 2024 | 172.00 | 173.50 | 169.00 | 169.00 | 169.00 | 108,000 |
| 27 Mar 2024 | 170.50 | 173.00 | 170.00 | 172.00 | 172.00 | 50,000 |
| 26 Mar 2024 | 176.50 | 177.50 | 170.00 | 171.00 | 171.00 | 83,000 |
| 25 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 22 Mar 2024 | 179.00 | 179.50 | 174.00 | 178.50 | 178.50 | 57,000 |
| 21 Mar 2024 | 175.50 | 181.00 | 175.00 | 175.00 | 175.00 | 85,000 |
| 20 Mar 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 19 Mar 2024 | 182.50 | 182.50 | 176.50 | 176.50 | 176.50 | 130,000 |
| 18 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| 15 Mar 2024 | 190.00 | 190.00 | 179.50 | 182.00 | 182.00 | 143,000 |
| 14 Mar 2024 | 194.00 | 194.00 | 189.50 | 192.50 | 192.50 | 68,000 |
| 13 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 12 Mar 2024 | 194.50 | 196.00 | 193.00 | 195.50 | 195.50 | 53,000 |
| 11 Mar 2024 | 199.50 | 200.00 | 192.00 | 194.00 | 194.00 | 216,000 |
| 08 Mar 2024 | 212.00 | 212.00 | 199.00 | 200.00 | 200.00 | 241,000 |
| 07 Mar 2024 | 203.00 | 214.50 | 200.50 | 209.00 | 209.00 | 379,000 |
| 06 Mar 2024 | 201.50 | 205.00 | 198.00 | 201.50 | 201.50 | 157,000 |
| 05 Mar 2024 | 204.00 | 204.50 | 200.00 | 201.00 | 201.00 | 115,000 |
| 04 Mar 2024 | 203.50 | 209.00 | 202.00 | 202.00 | 202.00 | 208,000 |
| 01 Mar 2024 | 205.50 | 208.50 | 202.00 | 202.00 | 202.00 | 289,000 |
| 29 Feb 2024 | 201.00 | 205.00 | 201.00 | 202.50 | 202.50 | 61,000 |
| 27 Feb 2024 | 205.50 | 209.50 | 197.50 | 200.00 | 200.00 | 168,000 |
| 26 Feb 2024 | 206.00 | 206.50 | 204.00 | 205.50 | 205.50 | 52,000 |
| 23 Feb 2024 | 204.50 | 208.00 | 204.50 | 205.50 | 205.50 | 59,000 |
| 22 Feb 2024 | 207.50 | 207.50 | 204.00 | 204.50 | 204.50 | 100,000 |
| 21 Feb 2024 | 208.00 | 210.00 | 206.50 | 206.50 | 206.50 | 63,000 |
| 20 Feb 2024 | 212.00 | 213.00 | 203.50 | 209.00 | 209.00 | 159,000 |
| 19 Feb 2024 | 220.00 | 220.00 | 213.00 | 214.00 | 214.00 | 71,000 |
| 16 Feb 2024 | 219.50 | 225.50 | 217.00 | 220.00 | 220.00 | 234,000 |
| 15 Feb 2024 | 209.00 | 223.50 | 209.00 | 219.50 | 219.50 | 350,000 |
| 05 Feb 2024 | 204.00 | 207.00 | 204.00 | 206.50 | 206.50 | 85,000 |
| 02 Feb 2024 | 202.00 | 204.50 | 202.00 | 204.00 | 204.00 | 36,000 |
| 01 Feb 2024 | 204.50 | 208.00 | 204.00 | 204.00 | 204.00 | 39,000 |
| 31 Jan 2024 | 208.00 | 208.50 | 203.50 | 204.50 | 204.50 | 45,000 |
| 30 Jan 2024 | 206.00 | 212.00 | 205.00 | 208.00 | 208.00 | 113,000 |
| 29 Jan 2024 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 81,000 |
| 26 Jan 2024 | 199.00 | 208.50 | 199.00 | 204.00 | 204.00 | 103,000 |
| 25 Jan 2024 | 199.00 | 202.50 | 199.00 | 200.00 | 200.00 | 25,000 |
| 24 Jan 2024 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | 11,000 |
| 23 Jan 2024 | 202.00 | 203.50 | 199.00 | 201.00 | 201.00 | 58,000 |
| 22 Jan 2024 | 206.50 | 206.50 | 199.00 | 202.00 | 202.00 | 42,000 |
| 19 Jan 2024 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | 88,000 |
| 18 Jan 2024 | 204.50 | 204.50 | 198.00 | 200.00 | 200.00 | 68,000 |
| 17 Jan 2024 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 33,000 |
| 16 Jan 2024 | 208.00 | 211.50 | 204.50 | 211.00 | 211.00 | 99,000 |
| 15 Jan 2024 | 213.00 | 219.50 | 205.50 | 208.50 | 208.50 | 316,000 |
| 12 Jan 2024 | 205.00 | 206.50 | 204.00 | 205.50 | 205.50 | 72,000 |
| 11 Jan 2024 | 200.50 | 208.00 | 200.50 | 207.50 | 207.50 | 122,000 |
| 10 Jan 2024 | 199.50 | 200.00 | 196.00 | 200.00 | 200.00 | 48,000 |
| 09 Jan 2024 | 198.50 | 201.50 | 197.00 | 198.00 | 198.00 | 58,000 |
| 08 Jan 2024 | 193.00 | 201.50 | 191.50 | 197.50 | 197.50 | 241,000 |
| 05 Jan 2024 | 200.50 | 204.00 | 200.50 | 201.50 | 201.50 | 35,000 |
| 04 Jan 2024 | 203.00 | 209.00 | 202.50 | 202.50 | 202.50 | 83,000 |
| 03 Jan 2024 | 200.50 | 206.00 | 200.00 | 205.00 | 205.00 | 17,000 |
| 02 Jan 2024 | 215.50 | 215.50 | 205.50 | 206.50 | 206.50 | 144,000 |
| 29 Dec 2023 | 216.50 | 216.50 | 214.50 | 215.50 | 215.50 | 39,000 |
| 28 Dec 2023 | 219.00 | 219.00 | 215.50 | 216.50 | 216.50 | 63,000 |
| 27 Dec 2023 | 215.50 | 220.50 | 214.50 | 216.50 | 216.50 | 192,000 |
| 26 Dec 2023 | 214.00 | 216.50 | 214.00 | 215.50 | 215.50 | 42,000 |
| 25 Dec 2023 | 216.00 | 216.00 | 211.00 | 214.00 | 214.00 | 57,000 |
| 22 Dec 2023 | 216.00 | 217.00 | 213.50 | 213.50 | 213.50 | 82,000 |
| 21 Dec 2023 | 213.50 | 222.00 | 212.00 | 215.00 | 215.00 | 205,000 |
| 20 Dec 2023 | 211.50 | 216.50 | 211.00 | 213.50 | 213.50 | 216,000 |
| 19 Dec 2023 | 212.50 | 212.50 | 209.50 | 210.50 | 210.50 | 69,000 |
| 18 Dec 2023 | 209.50 | 215.50 | 209.00 | 212.00 | 212.00 | 154,000 |
| 15 Dec 2023 | 221.00 | 221.00 | 209.00 | 210.00 | 210.00 | 477,000 |
| 14 Dec 2023 | 226.00 | 228.50 | 221.00 | 221.00 | 221.00 | 90,000 |
| 13 Dec 2023 | 223.50 | 228.00 | 223.50 | 224.00 | 224.00 | 57,000 |
| 12 Dec 2023 | 232.00 | 235.00 | 223.50 | 223.50 | 223.50 | 145,000 |
| 11 Dec 2023 | 230.00 | 237.00 | 230.00 | 230.00 | 230.00 | 200,000 |
| 08 Dec 2023 | 243.00 | 244.50 | 238.00 | 239.00 | 239.00 | 119,000 |
| 07 Dec 2023 | 238.50 | 244.50 | 236.50 | 240.50 | 240.50 | 131,000 |
| 06 Dec 2023 | 234.00 | 245.50 | 234.00 | 237.00 | 237.00 | 141,000 |
| 05 Dec 2023 | 240.00 | 240.00 | 233.50 | 233.50 | 233.50 | 80,000 |
| 04 Dec 2023 | 245.00 | 245.00 | 237.50 | 238.00 | 238.00 | 60,000 |
| *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.