Advanced Analog Technology, Inc. 3438
TPEX · Taiwan · Electronic Technology
TWD 61.70+0.20 (+0.33%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 62.10 | +0.98% | TWD 61.60 | TWD 62.90 | TWD 61.10 | 55.45K |
| 2026-10-01 | TWD 61.50 | -0.65% | TWD 61.80 | TWD 62.90 | TWD 61.40 | 62.59K |
| 2026-09-30 | TWD 61.90 | +0.98% | TWD 61.50 | TWD 62.00 | TWD 60.70 | 84.10K |
| 2026-09-29 | TWD 61.30 | +0.33% | TWD 62.90 | TWD 62.90 | TWD 61.10 | 28.25K |
| 2026-09-24 | TWD 61.10 | -0.81% | TWD 61.80 | TWD 61.80 | TWD 60.70 | 68.00K |
| 2026-09-23 | TWD 61.60 | -0.81% | TWD 62.10 | TWD 63.30 | TWD 61.50 | 55.00K |
| 2026-09-22 | TWD 62.10 | -1.90% | TWD 63.50 | TWD 63.80 | TWD 61.70 | 72.02K |
| 2026-09-21 | TWD 63.30 | +0.16% | TWD 66.00 | TWD 66.00 | TWD 63.20 | 40.11K |
| 2026-09-18 | TWD 63.20 | +1.28% | TWD 62.50 | TWD 63.90 | TWD 62.10 | 75.00K |
| 2026-09-17 | TWD 62.40 | +0.65% | TWD 63.00 | TWD 63.60 | TWD 62.20 | 41.20K |
| 2026-09-16 | TWD 62.00 | +1.64% | TWD 61.90 | TWD 62.10 | TWD 61.50 | 35.00K |
| 2026-09-15 | TWD 61.00 | -0.65% | TWD 62.00 | TWD 62.20 | TWD 60.70 | 42.13K |
| 2026-09-14 | TWD 61.40 | -0.81% | TWD 61.20 | TWD 62.10 | TWD 61.20 | 54.35K |
| 2026-09-11 | TWD 61.90 | 0.00% | TWD 61.20 | TWD 62.00 | TWD 61.20 | 43.00K |
| 2026-09-10 | TWD 61.90 | -1.12% | TWD 62.90 | TWD 63.00 | TWD 61.90 | 69.00K |
| 2026-09-09 | TWD 62.60 | -0.32% | TWD 63.00 | TWD 64.30 | TWD 62.30 | 62.02K |
| 2026-09-08 | TWD 62.80 | -1.88% | TWD 64.30 | TWD 64.30 | TWD 62.80 | 90.00K |
| 2026-09-07 | TWD 64.00 | -0.78% | TWD 65.30 | TWD 65.30 | TWD 63.50 | 64.08K |
| 2026-09-04 | TWD 64.50 | -2.27% | TWD 66.20 | TWD 67.20 | TWD 64.50 | 160.24K |
| 2026-09-03 | TWD 66.00 | -1.79% | TWD 68.10 | TWD 68.20 | TWD 65.70 | 386.05K |
| 2026-09-02 | TWD 67.20 | +0.75% | TWD 66.70 | TWD 67.20 | TWD 66.00 | 255.02K |
| 2026-09-01 | TWD 66.70 | +4.22% | TWD 64.30 | TWD 66.70 | TWD 63.20 | 400.74K |
| 2026-08-31 | TWD 64.00 | +4.07% | TWD 60.60 | TWD 64.80 | TWD 60.00 | 316.20K |
| 2026-08-28 | TWD 61.50 | -1.13% | TWD 62.80 | TWD 63.30 | TWD 61.40 | 112.06K |
| 2026-08-27 | TWD 62.20 | -1.58% | TWD 63.50 | TWD 64.40 | TWD 61.50 | 487.04K |
| 2026-08-26 | TWD 63.20 | +9.53% | TWD 59.10 | TWD 63.20 | TWD 57.60 | 363.57K |
| 2026-08-25 | TWD 57.70 | +2.30% | TWD 55.80 | TWD 57.70 | TWD 55.50 | 57.20K |
| 2026-08-24 | TWD 56.40 | -0.53% | TWD 56.80 | TWD 56.80 | TWD 56.10 | 17.03K |
| 2026-08-21 | TWD 56.70 | -1.39% | TWD 57.50 | TWD 57.90 | TWD 56.20 | 64.35K |
| 2026-08-20 | TWD 57.50 | 0.00% | TWD 57.70 | TWD 57.70 | TWD 56.50 | 33.00K |
| 2026-08-19 | TWD 57.50 | +1.59% | TWD 55.20 | TWD 57.50 | TWD 55.20 | 60.00K |
| 2026-08-18 | TWD 56.60 | -2.58% | TWD 58.10 | TWD 58.50 | TWD 56.60 | 46.03K |
| 2026-08-17 | TWD 58.10 | -1.19% | TWD 60.60 | TWD 60.60 | TWD 58.00 | 61.00K |
| 2026-08-14 | TWD 58.80 | -2.33% | TWD 60.30 | TWD 60.70 | TWD 58.80 | 68.00K |
| 2026-08-13 | TWD 60.20 | +1.01% | TWD 60.20 | TWD 60.50 | TWD 59.30 | 60.10K |
| 2026-08-12 | TWD 59.60 | -0.33% | TWD 59.20 | TWD 60.40 | TWD 59.20 | 60.03K |
| 2026-08-11 | TWD 59.80 | -2.61% | TWD 61.00 | TWD 61.40 | TWD 59.80 | 57.00K |
| 2026-08-10 | TWD 61.40 | +3.37% | TWD 59.00 | TWD 61.60 | TWD 59.00 | 107.20K |
| 2026-08-07 | TWD 59.40 | -3.10% | TWD 62.20 | TWD 62.20 | TWD 59.30 | 165.01K |
| 2026-08-06 | TWD 61.30 | +0.66% | TWD 60.90 | TWD 63.20 | TWD 59.20 | 565.00K |
| 2026-08-05 | TWD 60.90 | +6.84% | TWD 57.80 | TWD 62.70 | TWD 57.50 | 595.70K |
| 2026-08-04 | TWD 57.00 | -0.18% | TWD 58.20 | TWD 58.40 | TWD 56.30 | 194.00K |
| 2026-08-03 | TWD 57.10 | +7.74% | TWD 56.70 | TWD 57.50 | TWD 54.60 | 496.05K |
| 2026-07-31 | TWD 53.00 | +9.84% | TWD 49.40 | TWD 53.00 | TWD 49.40 | 169.10K |
| 2026-07-30 | TWD 48.25 | -0.21% | TWD 50.50 | TWD 50.50 | TWD 48.00 | 54.30K |
| 2026-07-29 | TWD 48.35 | -5.38% | TWD 52.40 | TWD 52.40 | TWD 47.20 | 192.00K |
| 2026-07-28 | TWD 51.10 | -6.24% | TWD 53.80 | TWD 53.80 | TWD 51.00 | 119.10K |
| 2026-07-27 | TWD 54.50 | -2.15% | TWD 54.10 | TWD 55.50 | TWD 53.70 | 59.01K |
| 2026-07-24 | TWD 55.70 | -4.13% | TWD 58.50 | TWD 58.60 | TWD 55.70 | 209.01K |
| 2026-07-23 | TWD 58.10 | +2.47% | TWD 56.10 | TWD 58.10 | TWD 54.70 | 162.00K |
| 2026-07-22 | TWD 56.70 | +1.25% | TWD 56.90 | TWD 57.80 | TWD 56.50 | 80.20K |
| 2026-07-21 | TWD 56.00 | +3.51% | TWD 54.90 | TWD 56.80 | TWD 54.70 | 101.02K |
| 2026-07-20 | TWD 54.10 | -0.18% | TWD 55.60 | TWD 55.60 | TWD 52.00 | 128.10K |
| 2026-07-17 | TWD 54.20 | -6.87% | TWD 57.50 | TWD 57.90 | TWD 54.20 | 216.10K |
| 2026-07-16 | TWD 58.20 | -6.43% | TWD 61.50 | TWD 61.50 | TWD 58.00 | 306.30K |
| 2026-07-15 | TWD 62.20 | -1.27% | TWD 63.50 | TWD 63.50 | TWD 62.10 | 189.33K |
| 2026-07-14 | TWD 63.00 | -7.08% | TWD 67.80 | TWD 67.90 | TWD 61.10 | 253.20K |
| 2026-07-13 | TWD 67.80 | -0.15% | TWD 68.50 | TWD 69.20 | TWD 66.90 | 184.21K |
| 2026-07-10 | TWD 67.90 | 0.00% | TWD 67.90 | TWD 67.90 | TWD 67.90 | 0 |
| 2026-07-09 | TWD 67.90 | -3.69% | TWD 69.10 | TWD 70.50 | TWD 67.90 | 225.23K |
| 2026-07-08 | TWD 70.50 | -2.08% | TWD 73.40 | TWD 74.70 | TWD 69.90 | 516.09K |
| 2026-07-07 | TWD 72.00 | -4.64% | TWD 77.10 | TWD 77.40 | TWD 71.70 | 801.07K |
| 2026-07-06 | TWD 75.50 | +9.90% | TWD 71.40 | TWD 75.50 | TWD 69.50 | 848.48K |
| 2026-07-03 | TWD 68.70 | -0.87% | TWD 69.30 | TWD 70.10 | TWD 68.00 | 138.62K |
| 2026-07-02 | TWD 69.30 | +0.43% | TWD 69.10 | TWD 70.40 | TWD 68.50 | 165.10K |
| 2026-07-01 | TWD 69.00 | -1.00% | TWD 69.60 | TWD 73.00 | TWD 69.00 | 226.04K |
| 2026-06-30 | TWD 69.70 | +2.50% | TWD 69.60 | TWD 70.60 | TWD 68.20 | 166.72K |
| 2026-06-29 | TWD 68.00 | -2.86% | TWD 70.20 | TWD 71.60 | TWD 67.60 | 217.04K |
| 2026-06-26 | TWD 70.00 | -4.89% | TWD 73.50 | TWD 73.70 | TWD 70.00 | 310.71K |
| 2026-06-25 | TWD 73.60 | -1.87% | TWD 75.20 | TWD 75.90 | TWD 73.50 | 232.30K |
| 2026-06-24 | TWD 75.00 | -0.53% | TWD 75.00 | TWD 75.50 | TWD 72.60 | 370.62K |
| 2026-06-23 | TWD 75.40 | -3.95% | TWD 79.90 | TWD 79.90 | TWD 75.20 | 1.22M |
| 2026-06-22 | TWD 78.50 | +8.13% | TWD 72.80 | TWD 79.00 | TWD 72.60 | 1.25M |
| 2026-06-18 | TWD 72.60 | +2.54% | TWD 70.80 | TWD 75.80 | TWD 70.80 | 615.17K |
| 2026-06-17 | TWD 70.80 | +7.93% | TWD 64.10 | TWD 70.80 | TWD 64.10 | 525.35K |
| 2026-06-16 | TWD 65.60 | -3.67% | TWD 68.10 | TWD 69.50 | TWD 65.60 | 219.02K |
| 2026-06-15 | TWD 68.10 | -0.87% | TWD 69.90 | TWD 69.90 | TWD 67.90 | 209.03K |
| 2026-06-12 | TWD 68.70 | +0.59% | TWD 70.00 | TWD 71.70 | TWD 68.60 | 197.81K |
| 2026-06-11 | TWD 68.30 | +1.34% | TWD 67.20 | TWD 69.20 | TWD 66.20 | 294.28K |
| 2026-06-10 | TWD 67.40 | -2.88% | TWD 69.20 | TWD 72.40 | TWD 67.00 | 278.08K |
| 2026-06-09 | TWD 69.40 | +4.36% | TWD 68.00 | TWD 70.00 | TWD 65.60 | 286.02K |
| 2026-06-08 | TWD 66.50 | -5.41% | TWD 64.50 | TWD 66.50 | TWD 64.00 | 353.07K |
| 2026-06-05 | TWD 70.30 | -3.57% | TWD 72.00 | TWD 72.80 | TWD 69.50 | 561.05K |
| 2026-06-04 | TWD 72.90 | -4.58% | TWD 75.20 | TWD 75.50 | TWD 72.80 | 414.73K |
| 2026-06-03 | TWD 76.40 | -3.29% | TWD 79.20 | TWD 80.00 | TWD 76.00 | 861.11K |
| 2026-06-02 | TWD 79.00 | +6.18% | TWD 76.10 | TWD 80.40 | TWD 76.10 | 1.95M |
| 2026-06-01 | TWD 74.40 | +4.06% | TWD 70.90 | TWD 75.80 | TWD 69.10 | 933.37K |
| 2026-05-29 | TWD 71.50 | -0.83% | TWD 72.90 | TWD 73.00 | TWD 71.10 | 475.95K |
| 2026-05-28 | TWD 72.10 | -2.57% | TWD 73.50 | TWD 74.50 | TWD 71.50 | 1.34M |
| 2026-05-27 | TWD 74.00 | +7.25% | TWD 68.70 | TWD 74.30 | TWD 68.60 | 1.26M |