Analog Integrations Corporation (TPEX:6291)
Taiwan
· Delayed Price · Currency is TWD 248.50
-17.00 (-6.40%)
At close: Mar 9, 2026
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 239.00 | 249.00 | 239.00 | 248.50 | 248.50 | -6.40% | 911,246 |
| Mar 6, 2026 | 263.00 | 270.50 | 260.00 | 265.50 | 265.50 | -2.21% | 769,483 |
| Mar 5, 2026 | 284.50 | 284.50 | 259.50 | 271.50 | 271.50 | 2.07% | 1,633,585 |
| Mar 4, 2026 | 271.50 | 281.00 | 257.00 | 266.00 | 266.00 | -6.34% | 1,502,165 |
| Mar 3, 2026 | 301.00 | 312.00 | 277.50 | 284.00 | 284.00 | -4.05% | 2,674,271 |
| Mar 2, 2026 | 269.00 | 304.50 | 268.50 | 296.00 | 296.00 | 6.86% | 2,276,381 |
| Feb 26, 2026 | 272.50 | 291.00 | 267.00 | 277.00 | 277.00 | 2.40% | 1,912,608 |
| Feb 25, 2026 | 293.00 | 293.00 | 264.00 | 270.50 | 270.50 | -6.72% | 2,838,182 |
| Feb 24, 2026 | 278.50 | 294.50 | 277.00 | 290.00 | 290.00 | 2.84% | 1,958,164 |
| Feb 23, 2026 | 295.50 | 304.00 | 280.00 | 282.00 | 282.00 | 1.99% | 3,389,461 |
| Feb 11, 2026 | 260.00 | 276.50 | 250.00 | 276.50 | 276.50 | 9.94% | 3,984,995 |
| Feb 10, 2026 | 241.00 | 251.50 | 237.00 | 251.50 | 251.50 | 9.83% | 1,514,370 |
| Feb 9, 2026 | 224.00 | 234.00 | 218.00 | 229.00 | 229.00 | 7.51% | 1,939,826 |
| Feb 6, 2026 | 223.00 | 223.00 | 207.00 | 213.00 | 213.00 | -6.99% | 1,006,475 |
| Feb 5, 2026 | 232.00 | 241.50 | 226.50 | 229.00 | 229.00 | -3.17% | 644,682 |
| Feb 4, 2026 | 229.00 | 236.50 | 223.00 | 236.50 | 236.50 | 3.28% | 864,174 |
| Feb 3, 2026 | 250.00 | 252.00 | 225.00 | 229.00 | 229.00 | -2.55% | 1,575,879 |
| Feb 2, 2026 | 231.00 | 236.00 | 221.00 | 235.00 | 235.00 | -0.63% | 947,017 |
| Jan 30, 2026 | 244.00 | 244.00 | 223.50 | 236.50 | 236.50 | -3.27% | 2,066,570 |
| Jan 29, 2026 | 237.00 | 244.50 | 230.50 | 244.50 | 244.50 | 9.89% | 4,042,247 |
| Jan 28, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 9.88% | 678,526 |
| Jan 27, 2026 | 200.50 | 203.50 | 195.50 | 202.50 | 202.50 | 2.53% | 846,658 |
| Jan 26, 2026 | 189.50 | 201.50 | 189.50 | 197.50 | 197.50 | 4.77% | 1,115,816 |
| Jan 23, 2026 | 186.50 | 191.00 | 183.50 | 188.50 | 188.50 | 1.07% | 397,838 |
| Jan 22, 2026 | 191.00 | 194.00 | 186.50 | 186.50 | 186.50 | -0.27% | 702,633 |
| Jan 21, 2026 | 182.50 | 194.00 | 181.00 | 187.00 | 187.00 | 1.63% | 893,852 |
| Jan 20, 2026 | 173.50 | 188.00 | 173.50 | 184.00 | 184.00 | 5.44% | 716,658 |
| Jan 19, 2026 | 175.00 | 176.00 | 171.00 | 174.50 | 174.50 | -0.57% | 344,013 |
| Jan 16, 2026 | 182.00 | 182.00 | 175.50 | 175.50 | 175.50 | -3.04% | 329,733 |
| Jan 15, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 0.56% | 346,746 |
| Jan 14, 2026 | 179.50 | 182.50 | 177.50 | 180.00 | 180.00 | 0.28% | 429,936 |
| Jan 13, 2026 | 185.50 | 186.00 | 172.50 | 179.50 | 179.50 | -2.97% | 1,019,844 |
| Jan 12, 2026 | 183.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1.09% | 350,944 |
| Jan 9, 2026 | 187.50 | 188.50 | 182.00 | 183.00 | 183.00 | -2.14% | 353,386 |
| Jan 8, 2026 | 195.00 | 197.50 | 186.00 | 187.00 | 187.00 | - | 662,153 |
| Jan 7, 2026 | 184.50 | 189.50 | 184.50 | 187.00 | 187.00 | 1.08% | 342,860 |
| Jan 6, 2026 | 191.50 | 195.00 | 180.50 | 185.00 | 185.00 | -2.63% | 882,224 |
| Jan 5, 2026 | 196.50 | 197.50 | 189.50 | 190.00 | 190.00 | -2.56% | 629,015 |
| Jan 2, 2026 | 196.00 | 203.00 | 194.00 | 195.00 | 195.00 | -0.26% | 895,108 |
| Dec 31, 2025 | 203.00 | 206.00 | 195.50 | 195.50 | 195.50 | -4.17% | 901,938 |
| Dec 30, 2025 | 206.00 | 209.00 | 203.00 | 204.00 | 204.00 | -1.92% | 781,970 |
| Dec 29, 2025 | 202.50 | 211.00 | 197.00 | 208.00 | 208.00 | 2.97% | 2,024,184 |
| Dec 26, 2025 | 192.00 | 204.50 | 187.50 | 202.00 | 202.00 | 6.04% | 1,647,309 |
| Dec 24, 2025 | 191.00 | 193.00 | 187.00 | 190.50 | 190.50 | -0.78% | 822,439 |
| Dec 23, 2025 | 194.50 | 202.00 | 190.00 | 192.00 | 192.00 | -2.29% | 1,108,266 |
| Dec 22, 2025 | 197.00 | 204.50 | 188.00 | 196.50 | 196.50 | 1.03% | 2,283,222 |
| Dec 19, 2025 | 188.00 | 197.50 | 187.00 | 194.50 | 194.50 | 3.18% | 1,929,491 |
| Dec 18, 2025 | 192.00 | 194.00 | 188.00 | 188.50 | 188.50 | -2.84% | 906,823 |
| Dec 17, 2025 | 191.50 | 196.00 | 186.00 | 194.00 | 194.00 | 1.84% | 2,384,657 |
| Dec 16, 2025 | 179.50 | 198.00 | 179.00 | 190.50 | 190.50 | 4.67% | 3,804,604 |
| Dec 15, 2025 | 172.00 | 182.00 | 172.00 | 182.00 | 182.00 | 1.68% | 593,918 |
| Dec 12, 2025 | 191.50 | 193.00 | 177.50 | 179.00 | 179.00 | -4.28% | 2,441,306 |
| Dec 11, 2025 | 171.00 | 187.00 | 170.00 | 187.00 | 187.00 | 10.00% | 1,614,677 |
| Dec 10, 2025 | 175.00 | 175.00 | 169.50 | 170.00 | 170.00 | -3.13% | 738,768 |
| Dec 9, 2025 | 173.00 | 177.00 | 168.50 | 175.50 | 175.50 | -3.04% | 1,203,746 |
| Dec 8, 2025 | 181.00 | 186.00 | 178.00 | 181.00 | 181.00 | 2.26% | 1,967,135 |
| Dec 5, 2025 | 179.00 | 190.00 | 171.50 | 177.00 | 177.00 | -0.84% | 2,822,689 |
| Dec 4, 2025 | 177.00 | 178.50 | 172.50 | 178.50 | 178.50 | 0.85% | 694,867 |
| Dec 3, 2025 | 169.50 | 184.00 | 168.00 | 177.00 | 177.00 | 3.81% | 1,652,561 |
| Dec 2, 2025 | 175.50 | 177.00 | 167.50 | 170.50 | 170.50 | -2.85% | 768,500 |
| Dec 1, 2025 | 170.50 | 178.00 | 165.50 | 175.50 | 175.50 | 3.24% | 1,127,861 |
| Nov 28, 2025 | 170.00 | 176.00 | 165.00 | 170.00 | 170.00 | - | 1,118,899 |
| Nov 27, 2025 | 173.50 | 182.00 | 168.00 | 170.00 | 170.00 | -2.30% | 1,794,259 |
| Nov 26, 2025 | 178.50 | 181.00 | 170.50 | 174.00 | 174.00 | -1.69% | 1,759,492 |
| Nov 25, 2025 | 172.50 | 189.00 | 172.00 | 177.00 | 177.00 | 2.91% | 4,611,357 |
| Nov 24, 2025 | 168.00 | 172.00 | 163.00 | 172.00 | 172.00 | 9.90% | 4,271,138 |
| Nov 21, 2025 | 147.00 | 156.50 | 145.50 | 156.50 | 156.50 | 9.82% | 617,107 |
| Nov 20, 2025 | 138.00 | 142.50 | 135.00 | 142.50 | 142.50 | 7.14% | 481,882 |
| Nov 19, 2025 | 136.50 | 142.50 | 132.00 | 133.00 | 133.00 | -1.12% | 759,780 |
| Nov 18, 2025 | 143.50 | 147.50 | 134.50 | 134.50 | 134.50 | -8.19% | 667,252 |
| Nov 17, 2025 | 151.00 | 156.00 | 144.00 | 146.50 | 146.50 | -2.01% | 853,690 |
| Nov 14, 2025 | 155.00 | 163.00 | 149.50 | 149.50 | 149.50 | -5.08% | 1,646,286 |
| Nov 13, 2025 | 157.00 | 157.50 | 150.00 | 157.50 | 157.50 | 9.76% | 1,277,031 |
| Nov 12, 2025 | 131.00 | 143.50 | 129.50 | 143.50 | 143.50 | 9.96% | 672,726 |
| Nov 11, 2025 | 143.50 | 143.50 | 130.50 | 130.50 | 130.50 | -5.43% | 709,280 |
| Nov 10, 2025 | 137.50 | 138.00 | 133.50 | 138.00 | 138.00 | 9.96% | 444,846 |
| Nov 7, 2025 | 128.50 | 129.50 | 125.50 | 125.50 | 125.50 | -1.95% | 157,559 |
| Nov 6, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.59% | 144,666 |
| Nov 5, 2025 | 129.00 | 129.50 | 124.50 | 126.00 | 126.00 | -3.82% | 343,098 |
| Nov 4, 2025 | 136.50 | 136.50 | 131.00 | 131.00 | 131.00 | -2.24% | 164,944 |
| Nov 3, 2025 | 133.00 | 135.50 | 131.50 | 134.00 | 134.00 | 0.75% | 121,011 |
| Oct 31, 2025 | 135.00 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 167,284 |
| Oct 30, 2025 | 138.00 | 141.00 | 132.00 | 133.50 | 133.50 | -1.84% | 360,704 |
| Oct 29, 2025 | 138.00 | 141.50 | 136.00 | 136.00 | 136.00 | -1.45% | 224,645 |
| Oct 28, 2025 | 139.50 | 140.00 | 133.00 | 138.00 | 138.00 | -2.13% | 264,399 |
| Oct 27, 2025 | 147.50 | 147.50 | 141.00 | 141.00 | 141.00 | -2.08% | 160,100 |
| Oct 23, 2025 | 145.00 | 146.50 | 142.50 | 144.00 | 144.00 | -1.37% | 184,430 |
| Oct 22, 2025 | 152.00 | 155.00 | 146.00 | 146.00 | 146.00 | -2.99% | 473,279 |
| Oct 21, 2025 | 145.00 | 157.50 | 144.00 | 150.50 | 150.50 | 4.15% | 472,569 |
| Oct 20, 2025 | 141.00 | 150.50 | 141.00 | 144.50 | 144.50 | 2.85% | 293,060 |
| Oct 17, 2025 | 142.00 | 145.00 | 140.00 | 140.50 | 140.50 | -0.71% | 289,813 |
| Oct 16, 2025 | 137.00 | 145.00 | 137.00 | 141.50 | 141.50 | 4.04% | 449,533 |
| Oct 15, 2025 | 140.00 | 140.00 | 135.50 | 136.00 | 136.00 | -0.73% | 184,114 |
| Oct 14, 2025 | 143.00 | 145.00 | 135.00 | 137.00 | 137.00 | -4.20% | 442,193 |
| Oct 13, 2025 | 134.50 | 143.50 | 134.50 | 143.00 | 143.00 | -3.05% | 518,181 |
| Oct 9, 2025 | 151.00 | 152.50 | 147.50 | 147.50 | 147.50 | -1.67% | 344,147 |
| Oct 8, 2025 | 147.00 | 158.00 | 147.00 | 150.00 | 150.00 | -1.32% | 364,552 |
| Oct 7, 2025 | 152.50 | 154.50 | 147.00 | 152.00 | 152.00 | 0.66% | 290,451 |
| Oct 3, 2025 | 153.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.27% | 248,367 |
| Oct 2, 2025 | 158.00 | 159.00 | 154.00 | 154.50 | 154.50 | -0.96% | 261,958 |