Advanced Analog Technology, Inc.(TW:3438)
NT$49.55+-0.45 (+3.34%)
TW:3438
Advanced Analog Technology, Inc. historical prices
NT$49.55
At close:+-0.45 (+3.34%)
Advanced Analog Technology, Inc. (3438) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.20 | 51.70 | 49.55 | 49.55 | 49.55 | +3.34% | 39,593 | 0.46 |
| Nov 09, 2026 | 47.95 | 50.50 | 47.95 | 50.00 | 50.00 | +4.28% | 32,246 | 0.37 |
| Nov 06, 2026 | 45.10 | 48.00 | 45.10 | 47.95 | 47.95 | -4.10% | 115,638 | 1.35 |
| Nov 05, 2026 | 52.60 | 53.00 | 50.00 | 50.00 | 50.00 | -4.94% | 50,176 | 0.58 |
| Nov 04, 2026 | 53.80 | 55.60 | 48.35 | 52.60 | 52.60 | -0.94% | 78,742 | 0.90 |
| Nov 03, 2026 | 55.00 | 55.00 | 53.00 | 53.10 | 53.10 | -3.45% | 52,326 | 0.55 |
| Nov 02, 2026 | 55.00 | 56.40 | 54.60 | 55.00 | 55.00 | +0.00% | 37,418 | 0.36 |
| Oct 30, 2026 | 56.20 | 56.20 | 54.10 | 55.00 | 55.00 | -3.00% | 39,628 | 0.37 |
| Oct 29, 2026 | 57.60 | 58.80 | 56.50 | 56.70 | 56.70 | -1.56% | 30,204 | 0.26 |
| Oct 28, 2026 | 57.50 | 57.80 | 56.50 | 57.60 | 57.60 | +2.86% | 35,455 | 0.30 |
| Oct 27, 2026 | 56.80 | 57.70 | 55.80 | 56.00 | 56.00 | -1.41% | 56,531 | 0.48 |
| Oct 26, 2026 | 56.80 | 58.60 | 56.60 | 56.80 | 56.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 56.80 | 58.60 | 56.60 | 56.80 | 56.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.00 | 58.60 | 56.60 | 56.80 | 56.80 | -0.35% | 42,589 | 0.35 |
| Oct 21, 2026 | 57.50 | 58.40 | 57.00 | 57.00 | 57.00 | +0.18% | 48,403 | 0.39 |
| Oct 20, 2026 | 56.80 | 57.70 | 56.50 | 56.90 | 56.90 | -0.18% | 52,699 | 0.42 |
| Oct 19, 2026 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | -2.23% | 49,927 | 0.39 |
| Oct 16, 2026 | 58.50 | 58.90 | 58.20 | 58.30 | 58.30 | +0.34% | 32,766 | 0.26 |
| Oct 15, 2026 | 59.60 | 59.60 | 58.00 | 58.10 | 58.10 | -2.68% | 74,335 | 0.58 |
| Oct 14, 2026 | 58.90 | 60.00 | 58.90 | 59.70 | 59.70 | +1.70% | 54,515 | 0.41 |
| Oct 13, 2026 | 59.60 | 59.60 | 58.50 | 58.70 | 58.70 | -2.00% | 76,484 | 0.56 |
| Oct 12, 2026 | 60.00 | 60.70 | 59.00 | 59.90 | 59.90 | -1.16% | 80,984 | 0.59 |
| Oct 09, 2026 | 60.60 | 60.80 | 60.10 | 60.60 | 60.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.80 | 60.80 | 60.10 | 60.60 | 60.60 | -0.33% | 73,381 | 0.51 |
| Oct 07, 2026 | 61.80 | 61.80 | 60.60 | 60.80 | 60.80 | -0.82% | 54,447 | 0.38 |
| Oct 06, 2026 | 62.00 | 62.50 | 61.20 | 61.30 | 61.30 | -0.81% | 58,427 | 0.40 |
| Oct 05, 2026 | 62.70 | 63.10 | 61.70 | 61.80 | 61.80 | -0.32% | 67,710 | 0.44 |
| Oct 02, 2026 | 61.60 | 62.90 | 61.10 | 62.00 | 62.00 | +0.81% | 116,787 | 0.72 |
| Oct 01, 2026 | 61.80 | 62.90 | 61.40 | 61.50 | 61.50 | -0.65% | 63,972 | 0.36 |
| Sep 30, 2026 | 61.50 | 62.00 | 60.70 | 61.90 | 61.90 | +0.98% | 85,012 | 0.48 |
| Sep 29, 2026 | 62.90 | 62.90 | 61.10 | 61.30 | 61.30 | +0.33% | 28,616 | 0.16 |
| Sep 28, 2026 | 61.10 | 61.80 | 60.70 | 61.10 | 61.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.10 | 61.80 | 60.70 | 61.10 | 61.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 61.80 | 61.80 | 60.70 | 61.10 | 61.10 | -0.81% | 69,101 | 0.37 |
| Sep 23, 2026 | 62.10 | 63.30 | 61.50 | 61.60 | 61.60 | -0.81% | 56,720 | 0.30 |
| Sep 22, 2026 | 63.50 | 63.80 | 61.70 | 62.10 | 62.10 | -1.90% | 73,370 | 0.38 |
| Sep 21, 2026 | 66.00 | 66.00 | 63.20 | 63.30 | 63.30 | +0.16% | 41,080 | 0.21 |
| Sep 18, 2026 | 62.50 | 63.90 | 62.10 | 63.20 | 63.20 | +1.28% | 75,433 | 0.35 |
| Sep 17, 2026 | 63.00 | 63.60 | 62.20 | 62.40 | 62.40 | +0.65% | 42,560 | 0.18 |
| Sep 16, 2026 | 61.90 | 62.10 | 61.50 | 62.00 | 62.00 | +1.64% | 35,873 | 0.15 |
| Sep 15, 2026 | 62.00 | 62.20 | 60.70 | 61.00 | 61.00 | -0.65% | 43,127 | 0.18 |
| Sep 14, 2026 | 61.20 | 62.10 | 61.20 | 61.40 | 61.40 | -0.81% | 55,793 | 0.22 |
| Sep 11, 2026 | 61.20 | 62.00 | 61.20 | 61.90 | 61.90 | +0.00% | 43,889 | 0.17 |
| Sep 10, 2026 | 62.90 | 63.00 | 61.90 | 61.90 | 61.90 | -1.12% | 69,802 | 0.27 |
| Sep 09, 2026 | 63.00 | 64.30 | 62.30 | 62.60 | 62.60 | -0.32% | 63,431 | 0.24 |
| Sep 08, 2026 | 64.30 | 64.30 | 62.80 | 62.80 | 62.80 | -1.88% | 91,298 | 0.35 |
| Sep 07, 2026 | 65.30 | 65.30 | 63.50 | 64.00 | 64.00 | -0.78% | 65,365 | 0.24 |
| Sep 04, 2026 | 66.20 | 67.20 | 64.50 | 64.50 | 64.50 | -2.27% | 163,641 | 0.61 |
| Sep 03, 2026 | 68.10 | 68.20 | 65.70 | 66.00 | 66.00 | -1.79% | 389,974 | 1.45 |
| Sep 02, 2026 | 66.70 | 67.20 | 66.00 | 67.20 | 67.20 | +0.75% | 258,441 | 0.94 |
