Analog Integrations Corporation (TPEX:6291)
Taiwan
· Delayed Price · Currency is TWD 177.00
-1.50 (-0.84%)
Dec 5, 2025, 1:30 PM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 164.50 | 167.50 | 153.00 | 156.00 | 156.00 | -4.88% | 416,988 |
| Sep 30, 2025 | 163.50 | 167.50 | 162.00 | 164.00 | 164.00 | - | 328,731 |
| Sep 26, 2025 | 163.00 | 164.00 | 154.50 | 164.00 | 164.00 | 0.61% | 497,739 |
| Sep 25, 2025 | 170.50 | 173.50 | 161.50 | 163.00 | 163.00 | -3.55% | 746,403 |
| Sep 24, 2025 | 168.00 | 176.00 | 165.00 | 169.00 | 169.00 | -0.88% | 831,513 |
| Sep 23, 2025 | 163.50 | 175.00 | 159.00 | 170.50 | 170.50 | 2.71% | 877,646 |
| Sep 22, 2025 | 162.00 | 172.00 | 160.00 | 166.00 | 166.00 | 4.40% | 923,689 |
| Sep 19, 2025 | 163.00 | 165.50 | 158.50 | 159.00 | 159.00 | -1.55% | 597,109 |
| Sep 18, 2025 | 169.00 | 173.00 | 156.50 | 161.50 | 161.50 | -4.15% | 803,935 |
| Sep 17, 2025 | 175.50 | 175.50 | 168.00 | 168.50 | 168.50 | -3.16% | 376,569 |
| Sep 16, 2025 | 183.50 | 189.50 | 173.00 | 174.00 | 174.00 | -3.87% | 1,021,637 |
| Sep 15, 2025 | 186.50 | 187.00 | 175.00 | 181.00 | 181.00 | -3.72% | 725,535 |
| Sep 12, 2025 | 196.00 | 197.50 | 185.00 | 188.00 | 188.00 | -4.08% | 697,569 |
| Sep 11, 2025 | 206.00 | 211.50 | 191.00 | 196.00 | 196.00 | -2.00% | 2,051,648 |
| Sep 10, 2025 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.72% | 1,088,027 |
| Sep 9, 2025 | 209.50 | 214.50 | 196.00 | 203.50 | 203.50 | -1.21% | 2,886,743 |
| Sep 8, 2025 | 188.00 | 206.00 | 186.00 | 206.00 | 206.00 | 9.87% | 2,991,048 |
| Sep 5, 2025 | 180.00 | 193.00 | 180.00 | 187.50 | 187.50 | 4.17% | 2,667,172 |
| Sep 4, 2025 | 189.00 | 189.00 | 172.50 | 180.00 | 180.00 | 4.65% | 4,056,396 |
| Sep 3, 2025 | 160.00 | 172.00 | 157.00 | 172.00 | 172.00 | 9.90% | 2,300,577 |
| Sep 2, 2025 | 143.50 | 156.50 | 141.00 | 156.50 | 156.50 | 9.82% | 1,518,346 |
| Sep 1, 2025 | 152.00 | 153.50 | 139.50 | 142.50 | 142.50 | -7.77% | 859,150 |
| Aug 29, 2025 | 154.00 | 164.00 | 148.00 | 154.50 | 154.50 | -1.28% | 1,413,930 |
| Aug 28, 2025 | 163.00 | 171.50 | 155.00 | 156.50 | 156.50 | -0.63% | 1,506,074 |
| Aug 27, 2025 | 153.50 | 162.50 | 151.50 | 157.50 | 157.50 | 6.42% | 2,090,465 |
| Aug 26, 2025 | 149.00 | 156.50 | 147.00 | 148.00 | 148.00 | -2.95% | 1,474,384 |
| Aug 25, 2025 | 150.00 | 152.50 | 143.00 | 152.50 | 152.50 | 9.71% | 880,634 |
| Aug 22, 2025 | 130.50 | 143.00 | 130.00 | 139.00 | 139.00 | 6.92% | 1,102,503 |
| Aug 21, 2025 | 123.50 | 130.00 | 123.50 | 130.00 | 130.00 | 3.59% | 292,250 |
| Aug 20, 2025 | 137.50 | 137.50 | 125.50 | 125.50 | 125.50 | -9.71% | 961,077 |
| Aug 19, 2025 | 145.00 | 147.00 | 137.50 | 139.00 | 139.00 | -5.12% | 475,354 |
| Aug 18, 2025 | 150.50 | 154.50 | 143.00 | 146.50 | 146.50 | -2.98% | 722,837 |
| Aug 15, 2025 | 152.00 | 166.50 | 137.00 | 151.00 | 151.00 | -0.66% | 3,146,691 |
| Aug 14, 2025 | 144.50 | 155.50 | 144.00 | 152.00 | 152.00 | 3.40% | 2,007,438 |
| Aug 13, 2025 | 143.50 | 149.50 | 136.50 | 147.00 | 147.00 | 1.73% | 2,157,532 |
| Aug 12, 2025 | 133.00 | 146.50 | 133.00 | 144.50 | 144.50 | 5.86% | 602,207 |
| Aug 11, 2025 | 135.00 | 136.50 | 131.00 | 136.50 | 136.50 | - | 241,066 |
| Aug 8, 2025 | 131.50 | 137.00 | 131.50 | 136.50 | 136.50 | 3.80% | 218,707 |
| Aug 7, 2025 | 138.50 | 139.00 | 131.50 | 131.50 | 131.50 | -5.40% | 306,177 |
| Aug 6, 2025 | 135.00 | 140.50 | 135.00 | 139.00 | 139.00 | -0.71% | 450,407 |
| Aug 5, 2025 | 148.50 | 149.50 | 136.00 | 140.00 | 140.00 | -6.67% | 745,413 |
| Aug 4, 2025 | 151.00 | 154.50 | 147.50 | 150.00 | 150.00 | -1.32% | 411,628 |
| Aug 1, 2025 | 137.50 | 153.00 | 137.50 | 152.00 | 152.00 | 7.80% | 646,078 |
| Jul 31, 2025 | 141.50 | 142.00 | 136.50 | 141.00 | 141.00 | 3.68% | 485,451 |
| Jul 30, 2025 | 129.50 | 136.00 | 128.00 | 136.00 | 136.00 | 5.02% | 511,908 |
| Jul 29, 2025 | 135.50 | 138.00 | 127.50 | 129.50 | 129.50 | -1.89% | 1,874,915 |
| Jul 28, 2025 | 133.50 | 135.00 | 127.00 | 132.00 | 132.00 | 7.32% | 3,236,207 |
| Jul 25, 2025 | 113.00 | 123.00 | 110.50 | 123.00 | 123.00 | 9.82% | 2,168,721 |
| Jul 24, 2025 | 103.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 703,070 |
| Jul 23, 2025 | 106.00 | 106.50 | 102.00 | 102.00 | 102.00 | -2.39% | 713,990 |
| Jul 22, 2025 | 103.00 | 104.50 | 100.00 | 104.50 | 104.50 | 9.54% | 862,952 |
| Jul 21, 2025 | 89.20 | 95.40 | 89.20 | 95.40 | 95.40 | 9.91% | 162,637 |
| Jul 18, 2025 | 86.90 | 87.80 | 86.80 | 86.80 | 86.80 | -0.57% | 5,099 |
| Jul 17, 2025 | 88.00 | 91.40 | 86.80 | 87.30 | 87.30 | 1.28% | 49,089 |
| Jul 16, 2025 | 86.80 | 87.50 | 86.10 | 86.20 | 86.20 | 1.29% | 25,155 |
| Jul 15, 2025 | 84.50 | 85.50 | 84.50 | 85.10 | 85.10 | 1.31% | 16,508 |