Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,841.76 -801.47 (-1.30%) CMC Crypto 200
1,269.94 -13.89 (-1.08%)
Advanced Analog Technology, Inc. (3438.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 80.40 | 81.20 | 79.40 | 80.30 | 80.30 | 271,334 |
| 27 Jun 2024 | 80.40 | 81.60 | 79.30 | 79.30 | 79.30 | 406,000 |
| 26 Jun 2024 | 83.20 | 85.20 | 80.60 | 81.00 | 81.00 | 993,000 |
| 25 Jun 2024 | 83.30 | 84.30 | 81.60 | 82.70 | 82.70 | 772,000 |
| 24 Jun 2024 | 84.00 | 87.00 | 82.70 | 84.00 | 84.00 | 1,812,000 |
| 21 Jun 2024 | 82.00 | 87.50 | 81.20 | 84.80 | 84.80 | 4,020,000 |
| 20 Jun 2024 | 78.00 | 80.80 | 77.20 | 80.20 | 80.20 | 1,329,000 |
| 19 Jun 2024 | 79.60 | 79.90 | 76.50 | 76.50 | 76.50 | 1,643,000 |
| 18 Jun 2024 | 73.60 | 78.90 | 72.90 | 78.90 | 78.90 | 1,301,000 |
| 17 Jun 2024 | 73.50 | 73.50 | 72.80 | 72.90 | 72.90 | 139,000 |
| 14 Jun 2024 | 72.50 | 73.50 | 72.50 | 72.70 | 72.70 | 116,000 |
| 13 Jun 2024 | 73.00 | 73.90 | 72.50 | 72.50 | 72.50 | 142,000 |
| 12 Jun 2024 | 72.50 | 72.80 | 71.80 | 72.30 | 72.30 | 91,000 |
| 11 Jun 2024 | 74.00 | 74.40 | 71.80 | 71.80 | 71.80 | 214,000 |
| 07 Jun 2024 | 74.40 | 75.00 | 73.00 | 73.00 | 73.00 | 196,000 |
| 06 Jun 2024 | 73.30 | 76.40 | 71.50 | 73.90 | 73.90 | 678,000 |
| 05 Jun 2024 | 74.60 | 74.60 | 72.80 | 72.90 | 72.90 | 158,000 |
| 04 Jun 2024 | 75.20 | 75.90 | 73.60 | 73.80 | 73.80 | 178,000 |
| 03 Jun 2024 | 76.10 | 77.60 | 74.80 | 75.00 | 75.00 | 214,000 |
| 31 May 2024 | 76.50 | 77.00 | 75.10 | 75.20 | 75.20 | 175,000 |
| 30 May 2024 | 77.30 | 78.00 | 75.60 | 75.60 | 75.60 | 281,000 |
| 29 May 2024 | 78.30 | 78.80 | 77.10 | 77.30 | 77.30 | 238,000 |
| 28 May 2024 | 76.80 | 78.50 | 76.80 | 77.70 | 77.70 | 331,000 |
| 27 May 2024 | 75.50 | 76.50 | 75.50 | 76.30 | 76.30 | 186,000 |
| 24 May 2024 | 75.20 | 76.00 | 74.10 | 75.00 | 75.00 | 184,000 |
| 23 May 2024 | 77.10 | 77.10 | 75.00 | 75.30 | 75.30 | 311,000 |
| 22 May 2024 | 77.50 | 77.80 | 77.10 | 77.10 | 77.10 | 214,000 |
| 21 May 2024 | 77.90 | 78.00 | 75.80 | 76.90 | 76.90 | 200,000 |
| 20 May 2024 | 78.10 | 78.80 | 76.20 | 76.60 | 76.60 | 259,000 |
| 17 May 2024 | 79.80 | 80.00 | 78.20 | 78.20 | 78.20 | 446,000 |
| 16 May 2024 | 79.20 | 81.00 | 77.70 | 80.10 | 80.10 | 1,207,000 |
| 15 May 2024 | 76.50 | 78.40 | 74.80 | 78.20 | 78.20 | 510,000 |
| 14 May 2024 | 74.80 | 77.70 | 74.80 | 75.60 | 75.60 | 232,000 |
| 13 May 2024 | 75.50 | 75.50 | 73.90 | 75.30 | 75.30 | 234,000 |
| 10 May 2024 | 77.10 | 77.10 | 75.20 | 75.50 | 75.50 | 147,000 |
| 09 May 2024 | 77.30 | 77.40 | 75.60 | 75.60 | 75.60 | 254,000 |
| 08 May 2024 | 78.60 | 78.70 | 77.10 | 77.60 | 77.60 | 246,000 |
| 07 May 2024 | 78.20 | 80.20 | 77.60 | 77.90 | 77.90 | 312,000 |
| 06 May 2024 | 81.00 | 81.00 | 77.50 | 77.70 | 77.70 | 392,000 |
| 03 May 2024 | 78.90 | 80.40 | 78.10 | 79.70 | 79.70 | 512,000 |
| 02 May 2024 | 78.60 | 80.40 | 77.50 | 78.90 | 78.90 | 1,884,000 |
| 30 Apr 2024 | 75.40 | 77.00 | 74.20 | 77.00 | 77.00 | 830,000 |
| 29 Apr 2024 | 74.10 | 76.00 | 73.30 | 75.40 | 75.40 | 665,000 |
| 26 Apr 2024 | 71.70 | 74.40 | 71.10 | 73.30 | 73.30 | 713,000 |
| 25 Apr 2024 | 72.20 | 74.00 | 70.90 | 70.90 | 70.90 | 655,000 |
| 24 Apr 2024 | 70.20 | 72.20 | 70.20 | 71.30 | 71.30 | 318,000 |
| 23 Apr 2024 | 67.90 | 69.70 | 67.90 | 69.30 | 69.30 | 157,000 |
| 22 Apr 2024 | 69.90 | 70.60 | 67.30 | 67.30 | 67.30 | 280,000 |
| 19 Apr 2024 | 71.50 | 71.50 | 67.30 | 69.50 | 69.50 | 586,000 |
| 18 Apr 2024 | 72.00 | 73.80 | 71.40 | 72.30 | 72.30 | 242,000 |
| 17 Apr 2024 | 72.10 | 74.50 | 72.10 | 72.90 | 72.90 | 278,000 |
| 16 Apr 2024 | 75.00 | 75.00 | 71.60 | 71.90 | 71.90 | 534,000 |
| 15 Apr 2024 | 76.80 | 76.80 | 74.60 | 74.90 | 74.90 | 468,000 |
| 12 Apr 2024 | 78.10 | 78.50 | 76.40 | 76.80 | 76.80 | 611,000 |
| 11 Apr 2024 | 80.70 | 80.70 | 77.60 | 77.70 | 77.70 | 723,000 |
| 10 Apr 2024 | 80.90 | 81.90 | 80.30 | 80.60 | 80.60 | 329,000 |
| 09 Apr 2024 | 81.00 | 82.30 | 80.50 | 80.70 | 80.70 | 375,000 |
| 08 Apr 2024 | 82.90 | 82.90 | 80.30 | 80.80 | 80.80 | 535,000 |
| 03 Apr 2024 | 83.50 | 83.50 | 81.70 | 82.00 | 82.00 | 386,000 |
| 02 Apr 2024 | 85.30 | 85.60 | 83.20 | 83.50 | 83.50 | 606,000 |
| 01 Apr 2024 | 85.90 | 86.30 | 85.00 | 85.00 | 85.00 | 285,000 |
| 29 Mar 2024 | 84.20 | 86.60 | 84.20 | 85.20 | 85.20 | 378,000 |
| 28 Mar 2024 | 88.10 | 88.90 | 85.60 | 85.60 | 85.60 | 882,000 |
| 27 Mar 2024 | 91.80 | 91.80 | 88.00 | 88.00 | 88.00 | 646,000 |
| 26 Mar 2024 | 94.20 | 94.60 | 90.00 | 90.00 | 90.00 | 1,657,000 |
| 25 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 22 Mar 2024 | 89.60 | 89.60 | 88.10 | 89.10 | 89.10 | 811,000 |
| 21 Mar 2024 | 91.80 | 91.80 | 88.60 | 88.70 | 88.70 | 1,183,000 |
| 20 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 19 Mar 2024 | 91.20 | 93.80 | 89.50 | 90.00 | 90.00 | 3,031,000 |
| 18 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 15 Mar 2024 | 95.00 | 102.00 | 86.00 | 86.60 | 86.60 | 11,563,000 |
| 14 Mar 2024 | 85.00 | 92.90 | 84.70 | 92.90 | 92.90 | 4,430,000 |
| 13 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 12 Mar 2024 | 81.90 | 85.20 | 81.00 | 84.60 | 84.60 | 854,000 |
| 11 Mar 2024 | 80.00 | 82.00 | 80.00 | 81.20 | 81.20 | 297,000 |
| 08 Mar 2024 | 83.40 | 84.10 | 78.60 | 79.60 | 79.60 | 849,000 |
| 07 Mar 2024 | 84.80 | 85.40 | 82.10 | 82.60 | 82.60 | 701,000 |
| 06 Mar 2024 | 85.10 | 87.80 | 84.20 | 84.40 | 84.40 | 734,000 |
| 05 Mar 2024 | 86.60 | 87.90 | 85.40 | 85.60 | 85.60 | 965,000 |
| 04 Mar 2024 | 87.00 | 88.00 | 85.30 | 87.00 | 87.00 | 1,870,000 |
| 01 Mar 2024 | 85.00 | 86.00 | 84.10 | 84.90 | 84.90 | 1,083,000 |
| 29 Feb 2024 | 81.00 | 85.50 | 80.70 | 85.00 | 85.00 | 1,224,000 |
| 27 Feb 2024 | 83.50 | 85.00 | 80.70 | 80.70 | 80.70 | 928,000 |
| 26 Feb 2024 | 83.00 | 84.70 | 82.10 | 83.10 | 83.10 | 730,000 |
| 23 Feb 2024 | 84.50 | 85.30 | 82.80 | 82.80 | 82.80 | 1,218,000 |
| 22 Feb 2024 | 84.90 | 85.80 | 84.00 | 84.10 | 84.10 | 1,209,000 |
| 21 Feb 2024 | 82.70 | 86.40 | 82.70 | 84.40 | 84.40 | 2,892,000 |
| 20 Feb 2024 | 82.20 | 83.70 | 80.10 | 82.70 | 82.70 | 2,736,000 |
| 19 Feb 2024 | 79.50 | 83.00 | 78.10 | 81.50 | 81.50 | 2,077,000 |
| 16 Feb 2024 | 75.50 | 79.70 | 75.50 | 79.10 | 79.10 | 1,427,000 |
| 15 Feb 2024 | 75.30 | 76.80 | 74.60 | 76.00 | 76.00 | 482,000 |
| 05 Feb 2024 | 77.30 | 77.30 | 74.60 | 74.60 | 74.60 | 580,000 |
| 02 Feb 2024 | 77.60 | 78.10 | 76.30 | 76.70 | 76.70 | 694,000 |
| 01 Feb 2024 | 76.30 | 79.50 | 76.30 | 77.00 | 77.00 | 864,000 |
| 31 Jan 2024 | 76.90 | 78.60 | 76.00 | 77.50 | 77.50 | 739,000 |
| 30 Jan 2024 | 79.50 | 80.70 | 76.60 | 76.90 | 76.90 | 2,023,000 |
| 29 Jan 2024 | 77.50 | 78.80 | 76.20 | 78.00 | 78.00 | 1,658,000 |
| 26 Jan 2024 | 73.90 | 77.70 | 73.30 | 77.10 | 77.10 | 1,662,000 |
| 25 Jan 2024 | 75.70 | 75.70 | 73.60 | 73.80 | 73.80 | 393,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.