Analog Integrations Corporation (TPEX:6291)
Taiwan
· Delayed Price · Currency is TWD 441.00
+0.50 (0.11%)
Apr 29, 2026, 10:40 AM CST
Analog Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 432.50 | 458.00 | 421.00 | 440.50 | 440.50 | 2.68% | 1,645,459 |
| Apr 27, 2026 | 442.50 | 447.00 | 407.00 | 429.00 | 429.00 | -1.61% | 1,454,071 |
| Apr 24, 2026 | 462.00 | 483.00 | 426.00 | 436.00 | 436.00 | -4.28% | 3,125,379 |
| Apr 23, 2026 | 509.00 | 519.00 | 455.50 | 455.50 | 455.50 | -9.98% | 2,701,410 |
| Apr 22, 2026 | 480.00 | 506.00 | 462.00 | 506.00 | 506.00 | 10.00% | 3,461,909 |
| Apr 21, 2026 | 416.50 | 460.00 | 407.00 | 460.00 | 460.00 | 9.92% | 2,704,013 |
| Apr 20, 2026 | 428.00 | 440.00 | 416.00 | 418.50 | 418.50 | -0.71% | 1,835,545 |
| Apr 17, 2026 | 417.00 | 455.00 | 417.00 | 421.50 | 421.50 | 1.69% | 2,087,670 |
| Apr 16, 2026 | 425.00 | 431.00 | 407.00 | 414.50 | 414.50 | -2.24% | 1,602,579 |
| Apr 15, 2026 | 416.00 | 440.00 | 406.00 | 424.00 | 424.00 | 3.41% | 3,044,939 |
| Apr 14, 2026 | 457.00 | 461.00 | 403.00 | 410.00 | 410.00 | -6.18% | 2,905,711 |
| Apr 13, 2026 | 417.00 | 437.00 | 417.00 | 437.00 | 437.00 | 9.94% | 2,202,922 |
| Apr 10, 2026 | 367.00 | 397.50 | 366.50 | 397.50 | 397.50 | 9.96% | 3,069,869 |
| Apr 9, 2026 | 376.00 | 380.00 | 358.00 | 361.50 | 361.50 | -4.11% | 1,674,372 |
| Apr 8, 2026 | 394.50 | 397.00 | 372.00 | 377.00 | 377.00 | 0.27% | 2,910,757 |
| Apr 7, 2026 | 362.00 | 378.00 | 359.50 | 376.00 | 376.00 | 6.52% | 2,368,409 |
| Apr 2, 2026 | 376.50 | 380.00 | 353.00 | 353.00 | 353.00 | -4.72% | 1,703,209 |
| Apr 1, 2026 | 360.00 | 371.50 | 352.50 | 370.50 | 370.50 | 7.70% | 2,019,262 |
| Mar 31, 2026 | 360.00 | 382.00 | 331.00 | 344.00 | 338.01 | -6.27% | 2,228,652 |
| Mar 30, 2026 | 335.00 | 368.00 | 326.00 | 367.00 | 360.61 | 5.31% | 2,250,184 |
| Mar 27, 2026 | 345.00 | 369.50 | 345.00 | 348.50 | 342.43 | -2.92% | 1,351,280 |
| Mar 26, 2026 | 376.00 | 386.00 | 352.50 | 359.00 | 352.75 | -3.49% | 2,941,520 |
| Mar 25, 2026 | 360.00 | 372.00 | 354.50 | 372.00 | 365.52 | 9.90% | 2,261,251 |
| Mar 24, 2026 | 355.50 | 360.00 | 323.00 | 338.50 | 332.60 | -1.17% | 2,098,131 |
| Mar 23, 2026 | 336.00 | 367.50 | 336.00 | 342.50 | 336.53 | -4.20% | 1,608,039 |
| Mar 20, 2026 | 377.50 | 387.50 | 347.00 | 357.50 | 351.27 | -1.11% | 4,866,722 |
| Mar 19, 2026 | 324.00 | 361.50 | 322.50 | 361.50 | 355.20 | 9.88% | 2,084,560 |
| Mar 18, 2026 | 322.00 | 342.00 | 312.50 | 329.00 | 323.27 | 2.02% | 1,599,458 |
| Mar 17, 2026 | 337.00 | 343.00 | 319.50 | 322.50 | 316.88 | -5.29% | 1,522,851 |
| Mar 16, 2026 | 354.00 | 358.00 | 335.50 | 340.50 | 334.57 | - | 1,835,661 |
| Mar 13, 2026 | 332.00 | 352.00 | 323.00 | 340.50 | 334.57 | 6.24% | 4,467,069 |
| Mar 12, 2026 | 320.00 | 320.50 | 316.00 | 320.50 | 314.92 | 9.95% | 915,302 |
| Mar 11, 2026 | 285.00 | 291.50 | 276.50 | 291.50 | 286.42 | 10.00% | 1,025,679 |
| Mar 10, 2026 | 258.00 | 266.00 | 251.00 | 265.00 | 260.38 | 6.64% | 1,125,663 |
| Mar 9, 2026 | 239.00 | 249.00 | 239.00 | 248.50 | 244.17 | -6.40% | 911,246 |
| Mar 6, 2026 | 263.00 | 270.50 | 260.00 | 265.50 | 260.88 | -2.21% | 769,483 |
| Mar 5, 2026 | 284.50 | 284.50 | 259.50 | 271.50 | 266.77 | 2.07% | 1,633,585 |
| Mar 4, 2026 | 271.50 | 281.00 | 257.00 | 266.00 | 261.37 | -6.34% | 1,502,165 |
| Mar 3, 2026 | 301.00 | 312.00 | 277.50 | 284.00 | 279.05 | -4.05% | 2,674,271 |
| Mar 2, 2026 | 269.00 | 304.50 | 268.50 | 296.00 | 290.84 | 6.86% | 2,276,381 |
| Feb 26, 2026 | 272.50 | 291.00 | 267.00 | 277.00 | 272.18 | 2.40% | 1,912,608 |
| Feb 25, 2026 | 293.00 | 293.00 | 264.00 | 270.50 | 265.79 | -6.72% | 2,838,182 |
| Feb 24, 2026 | 278.50 | 294.50 | 277.00 | 290.00 | 284.95 | 2.84% | 1,958,164 |
| Feb 23, 2026 | 295.50 | 304.00 | 280.00 | 282.00 | 277.09 | 1.99% | 3,389,461 |
| Feb 11, 2026 | 260.00 | 276.50 | 250.00 | 276.50 | 271.68 | 9.94% | 3,984,995 |
| Feb 10, 2026 | 241.00 | 251.50 | 237.00 | 251.50 | 247.12 | 9.83% | 1,514,370 |
| Feb 9, 2026 | 224.00 | 234.00 | 218.00 | 229.00 | 225.01 | 7.51% | 1,939,826 |
| Feb 6, 2026 | 223.00 | 223.00 | 207.00 | 213.00 | 209.29 | -6.99% | 1,006,475 |
| Feb 5, 2026 | 232.00 | 241.50 | 226.50 | 229.00 | 225.01 | -3.17% | 644,682 |
| Feb 4, 2026 | 229.00 | 236.50 | 223.00 | 236.50 | 232.38 | 3.28% | 864,174 |
| Feb 3, 2026 | 250.00 | 252.00 | 225.00 | 229.00 | 225.01 | -2.55% | 1,575,879 |
| Feb 2, 2026 | 231.00 | 236.00 | 221.00 | 235.00 | 230.91 | -0.63% | 947,017 |
| Jan 30, 2026 | 244.00 | 244.00 | 223.50 | 236.50 | 232.38 | -3.27% | 2,066,570 |
| Jan 29, 2026 | 237.00 | 244.50 | 230.50 | 244.50 | 240.24 | 9.89% | 4,042,247 |
| Jan 28, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 218.62 | 9.88% | 678,526 |
| Jan 27, 2026 | 200.50 | 203.50 | 195.50 | 202.50 | 198.97 | 2.53% | 846,658 |
| Jan 26, 2026 | 189.50 | 201.50 | 189.50 | 197.50 | 194.06 | 4.77% | 1,115,816 |
| Jan 23, 2026 | 186.50 | 191.00 | 183.50 | 188.50 | 185.22 | 1.07% | 397,838 |
| Jan 22, 2026 | 191.00 | 194.00 | 186.50 | 186.50 | 183.25 | -0.27% | 702,633 |
| Jan 21, 2026 | 182.50 | 194.00 | 181.00 | 187.00 | 183.74 | 1.63% | 893,852 |
| Jan 20, 2026 | 173.50 | 188.00 | 173.50 | 184.00 | 180.80 | 5.44% | 716,658 |
| Jan 19, 2026 | 175.00 | 176.00 | 171.00 | 174.50 | 171.46 | -0.57% | 344,013 |
| Jan 16, 2026 | 182.00 | 182.00 | 175.50 | 175.50 | 172.44 | -3.04% | 329,733 |
| Jan 15, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 177.85 | 0.56% | 346,746 |
| Jan 14, 2026 | 179.50 | 182.50 | 177.50 | 180.00 | 176.87 | 0.28% | 429,936 |
| Jan 13, 2026 | 185.50 | 186.00 | 172.50 | 179.50 | 176.37 | -2.97% | 1,019,844 |
| Jan 12, 2026 | 183.00 | 188.00 | 182.00 | 185.00 | 181.78 | 1.09% | 350,944 |
| Jan 9, 2026 | 187.50 | 188.50 | 182.00 | 183.00 | 179.81 | -2.14% | 353,386 |
| Jan 8, 2026 | 195.00 | 197.50 | 186.00 | 187.00 | 183.74 | - | 662,153 |
| Jan 7, 2026 | 184.50 | 189.50 | 184.50 | 187.00 | 183.74 | 1.08% | 342,860 |
| Jan 6, 2026 | 191.50 | 195.00 | 180.50 | 185.00 | 181.78 | -2.63% | 882,224 |
| Jan 5, 2026 | 196.50 | 197.50 | 189.50 | 190.00 | 186.69 | -2.56% | 629,015 |
| Jan 2, 2026 | 196.00 | 203.00 | 194.00 | 195.00 | 191.60 | -0.26% | 895,108 |
| Dec 31, 2025 | 203.00 | 206.00 | 195.50 | 195.50 | 192.10 | -4.17% | 901,938 |
| Dec 30, 2025 | 206.00 | 209.00 | 203.00 | 204.00 | 200.45 | -1.92% | 781,970 |
| Dec 29, 2025 | 202.50 | 211.00 | 197.00 | 208.00 | 204.38 | 2.97% | 2,024,184 |
| Dec 26, 2025 | 192.00 | 204.50 | 187.50 | 202.00 | 198.48 | 6.04% | 1,647,309 |
| Dec 24, 2025 | 191.00 | 193.00 | 187.00 | 190.50 | 187.18 | -0.78% | 822,439 |
| Dec 23, 2025 | 194.50 | 202.00 | 190.00 | 192.00 | 188.66 | -2.29% | 1,108,266 |
| Dec 22, 2025 | 197.00 | 204.50 | 188.00 | 196.50 | 193.08 | 1.03% | 2,283,222 |
| Dec 19, 2025 | 188.00 | 197.50 | 187.00 | 194.50 | 191.11 | 3.18% | 1,929,491 |
| Dec 18, 2025 | 192.00 | 194.00 | 188.00 | 188.50 | 185.22 | -2.84% | 906,823 |
| Dec 17, 2025 | 191.50 | 196.00 | 186.00 | 194.00 | 190.62 | 1.84% | 2,384,657 |
| Dec 16, 2025 | 179.50 | 198.00 | 179.00 | 190.50 | 187.18 | 4.67% | 3,804,604 |
| Dec 15, 2025 | 172.00 | 182.00 | 172.00 | 182.00 | 178.83 | 1.68% | 593,918 |
| Dec 12, 2025 | 191.50 | 193.00 | 177.50 | 179.00 | 175.88 | -4.28% | 2,441,306 |
| Dec 11, 2025 | 171.00 | 187.00 | 170.00 | 187.00 | 183.74 | 10.00% | 1,614,677 |
| Dec 10, 2025 | 175.00 | 175.00 | 169.50 | 170.00 | 167.04 | -3.13% | 738,768 |
| Dec 9, 2025 | 173.00 | 177.00 | 168.50 | 175.50 | 172.44 | -3.04% | 1,203,746 |
| Dec 8, 2025 | 181.00 | 186.00 | 178.00 | 181.00 | 177.85 | 2.26% | 1,967,135 |
| Dec 5, 2025 | 179.00 | 190.00 | 171.50 | 177.00 | 173.92 | -0.84% | 2,822,689 |
| Dec 4, 2025 | 177.00 | 178.50 | 172.50 | 178.50 | 175.39 | 0.85% | 694,867 |
| Dec 3, 2025 | 169.50 | 184.00 | 168.00 | 177.00 | 173.92 | 3.81% | 1,652,561 |
| Dec 2, 2025 | 175.50 | 177.00 | 167.50 | 170.50 | 167.53 | -2.85% | 768,500 |
| Dec 1, 2025 | 170.50 | 178.00 | 165.50 | 175.50 | 172.44 | 3.24% | 1,127,861 |
| Nov 28, 2025 | 170.00 | 176.00 | 165.00 | 170.00 | 167.04 | - | 1,118,899 |
| Nov 27, 2025 | 173.50 | 182.00 | 168.00 | 170.00 | 167.04 | -2.30% | 1,794,259 |
| Nov 26, 2025 | 178.50 | 181.00 | 170.50 | 174.00 | 170.97 | -1.69% | 1,759,492 |
| Nov 25, 2025 | 172.50 | 189.00 | 172.00 | 177.00 | 173.92 | 2.91% | 4,611,357 |
| Nov 24, 2025 | 168.00 | 172.00 | 163.00 | 172.00 | 169.00 | 9.90% | 4,271,138 |