Analog Integrations Corporation 6291
TPEX · Taiwan · Electronic Technology
TWD 497.00+8.00 (+1.64%)
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 497.50 | +1.74% | TWD 492.00 | TWD 504.00 | TWD 492.00 | 349.15K |
| 2026-10-01 | TWD 489.00 | -2.20% | TWD 501.00 | TWD 507.00 | TWD 489.00 | 552.47K |
| 2026-09-30 | TWD 500.00 | +0.20% | TWD 504.00 | TWD 510.00 | TWD 494.00 | 898.33K |
| 2026-09-29 | TWD 499.00 | +3.10% | TWD 484.00 | TWD 501.00 | TWD 481.00 | 716.85K |
| 2026-09-24 | TWD 484.00 | -1.83% | TWD 486.50 | TWD 497.00 | TWD 478.50 | 775.36K |
| 2026-09-23 | TWD 493.00 | -1.60% | TWD 501.00 | TWD 504.00 | TWD 485.00 | 889.29K |
| 2026-09-22 | TWD 501.00 | -1.38% | TWD 520.00 | TWD 520.00 | TWD 492.50 | 1.46M |
| 2026-09-21 | TWD 508.00 | -3.05% | TWD 522.00 | TWD 522.00 | TWD 506.00 | 1.16M |
| 2026-09-18 | TWD 524.00 | +1.35% | TWD 523.00 | TWD 525.00 | TWD 500.00 | 2.38M |
| 2026-09-17 | TWD 517.00 | +5.40% | TWD 494.50 | TWD 539.00 | TWD 494.50 | 4.84M |
| 2026-09-16 | TWD 490.50 | +9.98% | TWD 446.00 | TWD 490.50 | TWD 446.00 | 1.67M |
| 2026-09-15 | TWD 446.00 | -4.39% | TWD 459.00 | TWD 467.50 | TWD 445.00 | 885.56K |
| 2026-09-14 | TWD 466.50 | -2.41% | TWD 460.50 | TWD 484.50 | TWD 440.00 | 2.13M |
| 2026-09-11 | TWD 478.00 | -3.43% | TWD 486.50 | TWD 492.50 | TWD 471.50 | 1.43M |
| 2026-09-10 | TWD 495.00 | +3.13% | TWD 473.00 | TWD 503.00 | TWD 471.00 | 2.50M |
| 2026-09-09 | TWD 480.00 | +3.56% | TWD 474.00 | TWD 506.00 | TWD 473.50 | 2.58M |
| 2026-09-08 | TWD 463.50 | +4.75% | TWD 458.00 | TWD 483.00 | TWD 458.00 | 2.74M |
| 2026-09-07 | TWD 442.50 | -3.07% | TWD 457.00 | TWD 459.50 | TWD 440.50 | 1.17M |
| 2026-09-04 | TWD 456.50 | -0.33% | TWD 470.00 | TWD 477.00 | TWD 436.50 | 2.70M |
| 2026-09-03 | TWD 458.00 | +4.09% | TWD 453.00 | TWD 484.00 | TWD 453.00 | 4.30M |
| 2026-09-02 | TWD 440.00 | +3.77% | TWD 423.50 | TWD 465.50 | TWD 423.50 | 2.12M |
| 2026-09-01 | TWD 424.00 | +4.69% | TWD 405.00 | TWD 434.00 | TWD 405.00 | 759.16K |
| 2026-08-31 | TWD 405.00 | +1.12% | TWD 391.00 | TWD 407.00 | TWD 388.00 | 531.33K |
| 2026-08-28 | TWD 400.50 | -3.96% | TWD 430.00 | TWD 430.00 | TWD 394.50 | 1.33M |
| 2026-08-27 | TWD 417.00 | +4.25% | TWD 403.50 | TWD 437.00 | TWD 392.50 | 1.32M |
| 2026-08-26 | TWD 400.00 | +4.30% | TWD 384.00 | TWD 407.50 | TWD 381.00 | 962.45K |
| 2026-08-25 | TWD 383.50 | +4.78% | TWD 359.00 | TWD 384.00 | TWD 352.00 | 446.02K |
| 2026-08-24 | TWD 366.00 | -5.79% | TWD 388.50 | TWD 391.50 | TWD 366.00 | 483.03K |
| 2026-08-21 | TWD 388.50 | +2.64% | TWD 374.00 | TWD 394.00 | TWD 373.00 | 447.03K |
| 2026-08-20 | TWD 378.50 | +0.66% | TWD 385.00 | TWD 386.00 | TWD 367.00 | 294.16K |
| 2026-08-19 | TWD 376.00 | +0.40% | TWD 360.50 | TWD 396.00 | TWD 360.00 | 477.30K |
| 2026-08-18 | TWD 374.50 | -4.83% | TWD 400.50 | TWD 400.50 | TWD 374.00 | 432.14K |
| 2026-08-17 | TWD 393.50 | +2.21% | TWD 392.00 | TWD 400.50 | TWD 384.00 | 470.01K |
| 2026-08-14 | TWD 385.00 | -0.52% | TWD 389.50 | TWD 395.00 | TWD 383.50 | 426.07K |
| 2026-08-13 | TWD 387.00 | -3.85% | TWD 418.00 | TWD 418.00 | TWD 387.00 | 1.07M |
| 2026-08-12 | TWD 402.50 | +9.97% | TWD 366.50 | TWD 402.50 | TWD 366.50 | 790.03K |
| 2026-08-11 | TWD 366.00 | -4.56% | TWD 378.00 | TWD 380.00 | TWD 356.50 | 518.10K |
| 2026-08-10 | TWD 383.50 | +2.95% | TWD 379.00 | TWD 388.00 | TWD 375.50 | 413.37K |
| 2026-08-07 | TWD 372.50 | -2.74% | TWD 383.50 | TWD 385.50 | TWD 371.00 | 397.05K |
| 2026-08-06 | TWD 383.00 | +0.79% | TWD 372.00 | TWD 387.00 | TWD 363.50 | 451.06K |
| 2026-08-05 | TWD 380.00 | +3.68% | TWD 388.00 | TWD 394.00 | TWD 375.00 | 1.22M |
| 2026-08-04 | TWD 366.50 | +9.90% | TWD 342.50 | TWD 366.50 | TWD 338.00 | 463.04K |
| 2026-08-03 | TWD 333.50 | +2.93% | TWD 313.00 | TWD 342.50 | TWD 313.00 | 555.10K |
| 2026-07-31 | TWD 324.00 | +8.72% | TWD 327.50 | TWD 327.50 | TWD 318.50 | 389.08K |
| 2026-07-30 | TWD 298.00 | -5.40% | TWD 313.50 | TWD 321.50 | TWD 295.00 | 444.31K |
| 2026-07-29 | TWD 315.00 | -6.25% | TWD 325.00 | TWD 336.50 | TWD 302.50 | 840.14K |
| 2026-07-28 | TWD 336.00 | -9.43% | TWD 353.50 | TWD 357.00 | TWD 334.50 | 589.18K |
| 2026-07-27 | TWD 371.00 | -0.27% | TWD 369.50 | TWD 373.00 | TWD 353.50 | 434.07K |
| 2026-07-24 | TWD 372.00 | -0.67% | TWD 370.50 | TWD 401.50 | TWD 364.00 | 807.47K |
| 2026-07-23 | TWD 374.50 | -0.93% | TWD 385.00 | TWD 398.00 | TWD 372.00 | 579.21K |
| 2026-07-22 | TWD 378.00 | +5.15% | TWD 379.00 | TWD 385.00 | TWD 370.00 | 553.11K |
| 2026-07-21 | TWD 359.50 | +1.27% | TWD 357.00 | TWD 368.00 | TWD 348.00 | 740.08K |
| 2026-07-20 | TWD 355.00 | -4.95% | TWD 380.50 | TWD 380.50 | TWD 340.00 | 1.01M |
| 2026-07-17 | TWD 373.50 | -9.45% | TWD 392.00 | TWD 398.50 | TWD 372.00 | 547.25K |
| 2026-07-16 | TWD 412.50 | -3.17% | TWD 418.00 | TWD 425.00 | TWD 407.00 | 355.30K |
| 2026-07-15 | TWD 426.00 | -0.47% | TWD 440.50 | TWD 440.50 | TWD 425.00 | 427.54K |
| 2026-07-14 | TWD 428.00 | -5.62% | TWD 450.00 | TWD 455.50 | TWD 408.50 | 794.34K |
| 2026-07-13 | TWD 453.50 | -2.16% | TWD 470.00 | TWD 478.00 | TWD 446.00 | 523.25K |
| 2026-07-10 | TWD 463.50 | 0.00% | TWD 463.50 | TWD 463.50 | TWD 463.50 | 0 |
| 2026-07-09 | TWD 463.50 | +2.43% | TWD 454.00 | TWD 473.50 | TWD 445.50 | 842.52K |
| 2026-07-08 | TWD 452.50 | -4.84% | TWD 476.00 | TWD 483.50 | TWD 446.00 | 1.00M |
| 2026-07-07 | TWD 475.50 | -8.20% | TWD 526.00 | TWD 544.00 | TWD 472.00 | 1.10M |
| 2026-07-06 | TWD 518.00 | -3.00% | TWD 545.00 | TWD 545.00 | TWD 518.00 | 470.59K |
| 2026-07-03 | TWD 534.00 | +1.52% | TWD 518.00 | TWD 551.00 | TWD 518.00 | 651.30K |
| 2026-07-02 | TWD 526.00 | -1.68% | TWD 528.00 | TWD 547.00 | TWD 526.00 | 758.45K |
| 2026-07-01 | TWD 535.00 | -6.96% | TWD 580.00 | TWD 585.00 | TWD 535.00 | 1.32M |
| 2026-06-30 | TWD 575.00 | -2.21% | TWD 615.00 | TWD 615.00 | TWD 539.00 | 2.50M |
| 2026-06-29 | TWD 588.00 | -9.95% | TWD 630.00 | TWD 637.00 | TWD 588.00 | 1.80M |
| 2026-06-26 | TWD 653.00 | +9.93% | TWD 604.00 | TWD 653.00 | TWD 602.00 | 2.02M |
| 2026-06-25 | TWD 594.00 | +5.51% | TWD 581.00 | TWD 603.00 | TWD 570.00 | 1.60M |
| 2026-06-24 | TWD 563.00 | +3.68% | TWD 527.00 | TWD 575.00 | TWD 520.00 | 918.12K |
| 2026-06-23 | TWD 543.00 | -8.12% | TWD 598.00 | TWD 598.00 | TWD 535.00 | 1.27M |
| 2026-06-22 | TWD 591.00 | +7.85% | TWD 557.00 | TWD 598.00 | TWD 557.00 | 1.35M |
| 2026-06-18 | TWD 548.00 | +6.41% | TWD 517.00 | TWD 553.00 | TWD 511.00 | 881.22K |
| 2026-06-17 | TWD 515.00 | -5.33% | TWD 544.00 | TWD 545.00 | TWD 512.00 | 777.81K |
| 2026-06-16 | TWD 544.00 | -2.16% | TWD 565.00 | TWD 585.00 | TWD 543.00 | 1.37M |
| 2026-06-15 | TWD 556.00 | +3.73% | TWD 537.00 | TWD 587.00 | TWD 531.00 | 1.51M |
| 2026-06-12 | TWD 536.00 | +8.28% | TWD 517.00 | TWD 544.00 | TWD 517.00 | 625.25K |
| 2026-06-11 | TWD 495.00 | -1.59% | TWD 487.00 | TWD 505.00 | TWD 457.00 | 482.13K |
| 2026-06-10 | TWD 503.00 | -9.86% | TWD 547.00 | TWD 558.00 | TWD 503.00 | 572.14K |
| 2026-06-09 | TWD 558.00 | -1.41% | TWD 550.00 | TWD 568.00 | TWD 543.00 | 501.11K |
| 2026-06-08 | TWD 566.00 | -6.60% | TWD 546.00 | TWD 576.00 | TWD 546.00 | 382.70K |
| 2026-06-05 | TWD 606.00 | +2.71% | TWD 603.00 | TWD 606.00 | TWD 568.00 | 305.48K |
| 2026-06-04 | TWD 590.00 | -4.07% | TWD 603.00 | TWD 603.00 | TWD 588.00 | 481.78K |
| 2026-06-03 | TWD 615.00 | -0.81% | TWD 629.00 | TWD 650.00 | TWD 614.00 | 360.39K |
| 2026-06-02 | TWD 620.00 | -4.32% | TWD 650.00 | TWD 657.00 | TWD 591.00 | 624.32K |
| 2026-06-01 | TWD 648.00 | -4.57% | TWD 662.00 | TWD 666.00 | TWD 647.00 | 632.81K |
| 2026-05-29 | TWD 679.00 | +3.82% | TWD 695.00 | TWD 718.00 | TWD 666.00 | 3.25M |
| 2026-05-28 | TWD 654.00 | +1.40% | TWD 650.00 | TWD 697.00 | TWD 621.00 | 7.08M |
| 2026-05-27 | TWD 645.00 | +9.88% | TWD 645.00 | TWD 645.00 | TWD 625.00 | 1.88M |