Advanced Analog Technology, Inc. (TPEX:3438)
Taiwan
· Delayed Price · Currency is TWD 56.30
-0.10 (-0.18%)
Apr 29, 2026, 1:30 PM CST
TPEX:3438 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.90 | 57.90 | 54.20 | 56.40 | 56.40 | -1.91% | 1,923,900 |
| Apr 27, 2026 | 54.40 | 57.50 | 53.50 | 57.50 | 57.50 | 9.94% | 1,475,120 |
| Apr 24, 2026 | 48.85 | 52.30 | 48.85 | 52.30 | 52.30 | 9.87% | 874,064 |
| Apr 23, 2026 | 50.60 | 51.20 | 47.00 | 47.60 | 47.60 | -5.93% | 250,479 |
| Apr 22, 2026 | 48.40 | 51.80 | 48.35 | 50.60 | 50.60 | 4.55% | 372,287 |
| Apr 21, 2026 | 46.40 | 49.40 | 46.35 | 48.40 | 48.40 | 4.54% | 211,975 |
| Apr 20, 2026 | 47.00 | 47.00 | 45.70 | 46.30 | 46.30 | -0.54% | 63,279 |
| Apr 17, 2026 | 47.35 | 47.90 | 46.55 | 46.55 | 46.55 | -1.69% | 63,678 |
| Apr 16, 2026 | 46.20 | 48.30 | 46.00 | 47.35 | 47.35 | 2.71% | 62,183 |
| Apr 15, 2026 | 46.90 | 47.05 | 46.10 | 46.10 | 46.10 | -1.81% | 97,055 |
| Apr 14, 2026 | 44.00 | 47.60 | 43.95 | 46.95 | 46.95 | 6.46% | 224,063 |
| Apr 13, 2026 | 43.25 | 44.50 | 43.25 | 44.10 | 44.10 | 0.23% | 77,811 |
| Apr 10, 2026 | 43.75 | 44.25 | 43.05 | 44.00 | 44.00 | - | 59,597 |
| Apr 9, 2026 | 44.70 | 44.80 | 43.50 | 44.00 | 44.00 | -1.57% | 53,454 |
| Apr 8, 2026 | 44.80 | 45.00 | 44.35 | 44.70 | 44.70 | 1.94% | 72,400 |
| Apr 7, 2026 | 44.20 | 44.55 | 43.50 | 43.85 | 43.85 | -0.90% | 52,287 |
| Apr 2, 2026 | 44.35 | 44.60 | 43.70 | 44.25 | 44.25 | -0.23% | 48,546 |
| Apr 1, 2026 | 44.00 | 45.00 | 44.00 | 44.35 | 44.35 | 1.26% | 42,481 |
| Mar 31, 2026 | 44.80 | 45.20 | 43.80 | 43.80 | 43.80 | -2.34% | 81,540 |
| Mar 30, 2026 | 44.85 | 45.75 | 44.65 | 44.85 | 44.85 | -2.07% | 32,293 |
| Mar 27, 2026 | 45.20 | 45.90 | 45.00 | 45.80 | 45.80 | 1.33% | 31,125 |
| Mar 26, 2026 | 45.60 | 46.25 | 45.20 | 45.20 | 45.20 | -0.66% | 35,720 |
| Mar 25, 2026 | 45.40 | 46.00 | 45.20 | 45.50 | 45.50 | 0.66% | 34,788 |
| Mar 24, 2026 | 45.90 | 46.05 | 45.00 | 45.20 | 45.20 | -0.44% | 53,763 |
| Mar 23, 2026 | 45.25 | 46.20 | 45.25 | 45.40 | 45.40 | -2.37% | 40,570 |
| Mar 20, 2026 | 46.55 | 47.00 | 46.40 | 46.50 | 46.50 | - | 49,851 |
| Mar 19, 2026 | 47.10 | 47.35 | 46.10 | 46.50 | 46.50 | -2.62% | 93,512 |
| Mar 18, 2026 | 48.00 | 48.20 | 47.25 | 47.75 | 47.75 | -0.52% | 73,390 |
| Mar 17, 2026 | 47.80 | 49.15 | 47.80 | 48.00 | 48.00 | 0.42% | 97,209 |
| Mar 16, 2026 | 48.25 | 48.50 | 47.35 | 47.80 | 47.80 | -1.34% | 102,179 |
| Mar 13, 2026 | 48.20 | 49.90 | 48.10 | 48.45 | 48.45 | -0.51% | 398,885 |
| Mar 12, 2026 | 45.00 | 48.90 | 45.00 | 48.70 | 48.70 | 6.80% | 293,040 |
| Mar 11, 2026 | 44.70 | 45.90 | 44.70 | 45.60 | 45.60 | 4.35% | 77,727 |
| Mar 10, 2026 | 44.25 | 44.60 | 43.00 | 43.70 | 43.70 | 0.58% | 39,563 |
| Mar 9, 2026 | 44.00 | 44.00 | 42.95 | 43.45 | 43.45 | -4.61% | 87,439 |
| Mar 6, 2026 | 45.55 | 46.00 | 44.50 | 45.55 | 45.55 | - | 53,289 |
| Mar 5, 2026 | 46.20 | 46.20 | 44.70 | 45.55 | 45.55 | 3.05% | 52,936 |
| Mar 4, 2026 | 46.00 | 46.05 | 44.00 | 44.20 | 44.20 | -7.24% | 175,482 |
| Mar 3, 2026 | 47.25 | 49.05 | 45.80 | 47.65 | 47.65 | 1.38% | 238,671 |
| Mar 2, 2026 | 46.80 | 47.05 | 46.05 | 47.00 | 47.00 | 0.43% | 77,225 |
| Feb 26, 2026 | 46.25 | 47.95 | 46.25 | 46.80 | 46.80 | 1.19% | 52,071 |
| Feb 25, 2026 | 46.95 | 47.05 | 46.25 | 46.25 | 46.25 | -1.60% | 116,338 |
| Feb 24, 2026 | 47.00 | 47.70 | 46.70 | 47.00 | 47.00 | 0.86% | 126,819 |
| Feb 23, 2026 | 45.60 | 47.00 | 45.60 | 46.60 | 46.60 | 1.30% | 51,873 |
| Feb 11, 2026 | 47.45 | 47.45 | 45.25 | 46.00 | 46.00 | -0.86% | 89,961 |
| Feb 10, 2026 | 46.35 | 47.60 | 46.25 | 46.40 | 46.40 | 0.11% | 59,457 |
| Feb 9, 2026 | 46.95 | 47.00 | 46.25 | 46.35 | 46.35 | -0.75% | 55,386 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.20 | 46.70 | 46.70 | -4.21% | 76,383 |
| Feb 5, 2026 | 48.25 | 49.05 | 48.05 | 48.75 | 48.75 | 0.93% | 77,438 |
| Feb 4, 2026 | 47.30 | 48.60 | 47.30 | 48.30 | 48.30 | 2.11% | 79,552 |
| Feb 3, 2026 | 47.80 | 49.10 | 46.75 | 47.30 | 47.30 | -0.42% | 167,770 |
| Feb 2, 2026 | 47.50 | 48.85 | 47.40 | 47.50 | 47.50 | -3.06% | 137,688 |
| Jan 30, 2026 | 51.70 | 52.30 | 48.55 | 49.00 | 49.00 | -6.13% | 244,665 |
| Jan 29, 2026 | 54.40 | 55.10 | 52.20 | 52.20 | 52.20 | -2.79% | 219,816 |
| Jan 28, 2026 | 55.70 | 55.70 | 53.60 | 53.70 | 53.70 | -3.59% | 251,109 |
| Jan 27, 2026 | 53.90 | 55.90 | 52.70 | 55.70 | 55.70 | 3.34% | 361,950 |
| Jan 26, 2026 | 53.30 | 53.90 | 52.90 | 53.90 | 53.90 | 1.70% | 96,166 |
| Jan 23, 2026 | 53.50 | 53.50 | 52.00 | 53.00 | 53.00 | -0.19% | 114,893 |
| Jan 22, 2026 | 53.00 | 54.10 | 52.50 | 53.10 | 53.10 | 0.76% | 154,597 |
| Jan 21, 2026 | 53.00 | 53.40 | 52.60 | 52.70 | 52.70 | -1.31% | 145,167 |
| Jan 20, 2026 | 54.00 | 54.40 | 53.30 | 53.40 | 53.40 | -1.48% | 154,259 |
| Jan 19, 2026 | 54.00 | 54.70 | 53.70 | 54.20 | 54.20 | 0.37% | 181,189 |
| Jan 16, 2026 | 54.40 | 54.80 | 53.60 | 54.00 | 54.00 | 0.93% | 149,248 |
| Jan 15, 2026 | 52.80 | 54.90 | 52.60 | 53.50 | 53.50 | 0.38% | 115,114 |
| Jan 14, 2026 | 52.50 | 53.50 | 52.50 | 53.30 | 53.30 | 1.52% | 101,855 |
| Jan 13, 2026 | 53.90 | 54.00 | 52.20 | 52.50 | 52.50 | -1.69% | 135,598 |
| Jan 12, 2026 | 53.80 | 53.90 | 53.40 | 53.40 | 53.40 | -0.74% | 142,973 |
| Jan 9, 2026 | 54.50 | 55.40 | 52.90 | 53.80 | 53.80 | -1.10% | 155,492 |
| Jan 8, 2026 | 56.20 | 56.20 | 54.40 | 54.40 | 54.40 | -2.16% | 152,607 |
| Jan 7, 2026 | 57.00 | 57.00 | 55.20 | 55.60 | 55.60 | -3.30% | 435,605 |
| Jan 6, 2026 | 58.20 | 58.70 | 57.00 | 57.50 | 57.50 | -0.86% | 537,949 |
| Jan 5, 2026 | 56.70 | 59.50 | 54.60 | 58.00 | 58.00 | 2.84% | 998,745 |
| Jan 2, 2026 | 56.00 | 57.60 | 56.00 | 56.40 | 56.40 | 0.71% | 404,329 |
| Dec 31, 2025 | 56.70 | 56.70 | 55.10 | 56.00 | 56.00 | -1.41% | 375,183 |
| Dec 30, 2025 | 54.80 | 57.80 | 54.80 | 56.80 | 56.80 | 4.22% | 1,036,760 |
| Dec 29, 2025 | 55.90 | 56.00 | 54.00 | 54.50 | 54.50 | -2.15% | 656,785 |
| Dec 26, 2025 | 52.70 | 55.70 | 51.50 | 55.70 | 55.70 | 5.89% | 656,762 |
| Dec 24, 2025 | 54.30 | 54.40 | 52.60 | 52.60 | 52.60 | -1.68% | 99,932 |
| Dec 23, 2025 | 53.50 | 54.80 | 52.80 | 53.50 | 53.50 | -0.19% | 157,560 |
| Dec 22, 2025 | 53.50 | 54.20 | 52.70 | 53.60 | 53.60 | 2.29% | 108,981 |
| Dec 19, 2025 | 52.50 | 53.00 | 52.40 | 52.40 | 52.40 | - | 72,069 |
| Dec 18, 2025 | 53.00 | 54.30 | 51.80 | 52.40 | 52.40 | -1.13% | 119,903 |
| Dec 17, 2025 | 52.50 | 54.90 | 52.50 | 53.00 | 53.00 | 0.95% | 175,528 |
| Dec 16, 2025 | 52.80 | 54.40 | 51.60 | 52.50 | 52.50 | -0.94% | 192,827 |
| Dec 15, 2025 | 52.50 | 54.80 | 52.50 | 53.00 | 53.00 | -0.75% | 216,329 |
| Dec 12, 2025 | 54.00 | 55.00 | 53.30 | 53.40 | 53.40 | -0.19% | 130,012 |
| Dec 11, 2025 | 54.10 | 54.50 | 53.00 | 53.50 | 53.50 | 0.94% | 204,512 |
| Dec 10, 2025 | 54.40 | 54.50 | 52.70 | 53.00 | 53.00 | -3.28% | 284,118 |
| Dec 9, 2025 | 54.60 | 55.40 | 53.90 | 54.80 | 54.80 | 0.55% | 348,274 |
| Dec 8, 2025 | 57.30 | 57.30 | 54.20 | 54.50 | 54.50 | -4.22% | 632,438 |
| Dec 5, 2025 | 55.00 | 57.50 | 53.30 | 56.90 | 56.90 | 3.45% | 841,097 |
| Dec 4, 2025 | 59.30 | 59.70 | 54.40 | 55.00 | 55.00 | -4.18% | 1,712,767 |
| Dec 3, 2025 | 51.90 | 57.40 | 51.90 | 57.40 | 57.40 | 9.96% | 1,395,045 |
| Dec 2, 2025 | 53.60 | 53.60 | 51.30 | 52.20 | 52.20 | -2.61% | 461,857 |
| Dec 1, 2025 | 51.70 | 54.80 | 50.80 | 53.60 | 53.60 | 3.88% | 1,372,152 |
| Nov 28, 2025 | 47.70 | 52.10 | 47.15 | 51.60 | 51.60 | 7.28% | 849,716 |
| Nov 27, 2025 | 49.70 | 49.70 | 47.80 | 48.10 | 48.10 | -0.52% | 664,218 |
| Nov 26, 2025 | 44.30 | 48.35 | 44.30 | 48.35 | 48.35 | 9.89% | 491,880 |
| Nov 25, 2025 | 44.65 | 44.65 | 43.60 | 44.00 | 44.00 | - | 40,390 |
| Nov 24, 2025 | 42.90 | 44.10 | 42.50 | 44.00 | 44.00 | 1.62% | 64,704 |