Analog Integrations Corporation(TW:6291)
NT$311.00+6.00 (+1.97%)
TW:6291
Analog Integrations Corporation historical prices
NT$311.00
At close:+6.00 (+1.97%)
Analog Integrations Corporation (6291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 305.00 | 311.50 | 304.00 | 311.00 | 311.00 | +1.97% | 197,127 | 0.21 |
| Nov 10, 2026 | 307.00 | 318.00 | 300.00 | 305.00 | 305.00 | +10.51% | 574,118 | 0.59 |
| Nov 09, 2026 | 286.00 | 303.00 | 280.50 | 300.00 | 300.00 | +8.70% | 394,716 | 0.41 |
| Nov 06, 2026 | 266.00 | 281.00 | 266.00 | 276.00 | 276.00 | -6.60% | 628,497 | 0.65 |
| Nov 05, 2026 | 311.50 | 315.00 | 294.00 | 295.50 | 295.50 | -7.66% | 351,071 | 0.36 |
| Nov 04, 2026 | 318.50 | 324.00 | 293.00 | 320.00 | 320.00 | +2.07% | 512,573 | 0.53 |
| Nov 03, 2026 | 336.50 | 338.50 | 311.50 | 313.50 | 313.50 | -9.13% | 445,971 | 0.46 |
| Nov 02, 2026 | 341.50 | 351.00 | 338.00 | 345.00 | 345.00 | -1.15% | 198,121 | 0.20 |
| Oct 30, 2026 | 353.00 | 359.00 | 341.50 | 349.00 | 349.00 | -7.92% | 367,493 | 0.37 |
| Oct 29, 2026 | 385.50 | 391.00 | 371.00 | 379.00 | 379.00 | -1.69% | 288,153 | 0.29 |
| Oct 28, 2026 | 374.00 | 392.00 | 374.00 | 385.50 | 385.50 | +6.05% | 325,556 | 0.33 |
| Oct 27, 2026 | 373.50 | 375.00 | 360.00 | 363.50 | 363.50 | +0.14% | 258,566 | 0.26 |
| Oct 26, 2026 | 363.00 | 390.00 | 363.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 363.00 | 390.00 | 363.00 | 363.00 | 363.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 390.00 | 390.00 | 363.00 | 363.00 | 363.00 | -5.22% | 281,282 | 0.27 |
| Oct 21, 2026 | 392.00 | 395.00 | 380.00 | 383.00 | 383.00 | +2.13% | 325,318 | 0.31 |
| Oct 20, 2026 | 399.00 | 403.00 | 374.00 | 375.00 | 375.00 | -5.90% | 791,902 | 0.77 |
| Oct 19, 2026 | 380.00 | 398.50 | 375.00 | 398.50 | 398.50 | -0.38% | 328,940 | 0.32 |
| Oct 16, 2026 | 409.50 | 415.00 | 400.00 | 400.00 | 400.00 | -2.32% | 269,428 | 0.26 |
| Oct 15, 2026 | 413.00 | 418.00 | 400.50 | 409.50 | 409.50 | -4.55% | 421,685 | 0.40 |
| Oct 14, 2026 | 413.00 | 438.50 | 413.00 | 429.00 | 429.00 | +4.13% | 431,388 | 0.41 |
| Oct 13, 2026 | 426.00 | 436.00 | 406.00 | 412.00 | 412.00 | -4.41% | 590,773 | 0.56 |
| Oct 12, 2026 | 432.50 | 435.00 | 423.00 | 431.00 | 431.00 | -1.82% | 446,041 | 0.42 |
| Oct 09, 2026 | 439.00 | 471.00 | 438.50 | 439.00 | 439.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 456.00 | 471.00 | 438.50 | 439.00 | 439.00 | -6.50% | 1,411,769 | 1.34 |
| Oct 07, 2026 | 468.00 | 484.00 | 467.50 | 469.50 | 469.50 | +1.08% | 614,678 | 0.59 |
| Oct 06, 2026 | 494.00 | 494.00 | 464.50 | 464.50 | 464.50 | -4.82% | 884,792 | 0.85 |
| Oct 05, 2026 | 500.00 | 502.00 | 488.00 | 488.00 | 488.00 | -1.01% | 710,320 | 0.68 |
| Oct 02, 2026 | 492.00 | 504.00 | 489.00 | 493.00 | 493.00 | +0.82% | 758,652 | 0.72 |
| Oct 01, 2026 | 501.00 | 507.00 | 489.00 | 489.00 | 489.00 | -2.20% | 588,221 | 0.56 |
| Sep 30, 2026 | 504.00 | 510.00 | 494.00 | 500.00 | 500.00 | +0.20% | 933,333 | 0.89 |
| Sep 29, 2026 | 484.00 | 501.00 | 481.00 | 499.00 | 499.00 | +3.10% | 744,982 | 0.71 |
| Sep 28, 2026 | 484.00 | 497.00 | 478.50 | 484.00 | 484.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 484.00 | 497.00 | 478.50 | 484.00 | 484.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 486.50 | 497.00 | 478.50 | 484.00 | 484.00 | -1.83% | 810,599 | 0.71 |
| Sep 23, 2026 | 501.00 | 504.00 | 485.00 | 493.00 | 493.00 | -1.60% | 941,879 | 0.82 |
| Sep 22, 2026 | 520.00 | 520.00 | 492.50 | 501.00 | 501.00 | -1.38% | 1,533,244 | 1.32 |
| Sep 21, 2026 | 522.00 | 522.00 | 506.00 | 508.00 | 508.00 | -3.05% | 1,216,296 | 1.05 |
| Sep 18, 2026 | 523.00 | 525.00 | 500.00 | 524.00 | 524.00 | +1.35% | 2,452,941 | 2.16 |
| Sep 17, 2026 | 494.50 | 539.00 | 494.50 | 517.00 | 517.00 | +5.40% | 4,957,076 | 4.59 |
| Sep 16, 2026 | 446.00 | 490.50 | 446.00 | 490.50 | 490.50 | +9.98% | 1,721,330 | 1.64 |
| Sep 15, 2026 | 459.00 | 467.50 | 445.00 | 446.00 | 446.00 | -4.39% | 914,410 | 0.87 |
| Sep 14, 2026 | 460.50 | 484.50 | 440.00 | 466.50 | 466.50 | -2.41% | 2,183,370 | 2.12 |
| Sep 11, 2026 | 486.50 | 492.50 | 471.50 | 478.00 | 478.00 | -3.43% | 1,486,750 | 1.44 |
| Sep 10, 2026 | 473.00 | 503.00 | 471.00 | 495.00 | 495.00 | +3.13% | 2,565,877 | 2.53 |
| Sep 09, 2026 | 474.00 | 506.00 | 473.50 | 480.00 | 480.00 | +3.56% | 2,654,098 | 2.70 |
| Sep 08, 2026 | 458.00 | 483.00 | 458.00 | 463.50 | 463.50 | +4.75% | 2,823,773 | 2.98 |
| Sep 07, 2026 | 457.00 | 459.50 | 440.50 | 442.50 | 442.50 | -3.07% | 1,205,962 | 1.29 |
| Sep 04, 2026 | 470.00 | 477.00 | 436.50 | 456.50 | 456.50 | -0.33% | 2,767,643 | 3.07 |
| Sep 03, 2026 | 453.00 | 484.00 | 453.00 | 458.00 | 458.00 | +4.09% | 4,429,975 | 5.29 |
