Stock listing
TPEx:6291 Analog Integrations Corporation (沛亨) 股價
Follow Analog Integrations Corporation into a list and get an email when it puts out news.
Share price · TPEX:6291
$349.00 TWD -30.00 (-7.9%)
Close on Oct 30, 2026
- Day range
- $341.50 – $359.00 TWDOct 30, 2026
- Volume
- 366,369 sharesOct 30, 2026
- Market cap
- $14.92B TWDAt the close on Oct 30, 2026 · price × 42.74M shares outstanding
- 52-week range
- $124.50 – $718.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $443.4M TWDMedian day 590,692 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:6291 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $349.00 | -30.00 | -7.9% | $353.00 | $359.00 | $341.50 | 366,369 | |
| $379.00 | -6.50 | -1.7% | $385.50 | $391.00 | $371.00 | 288,153 | |
| $385.50 | +22.00 | +6.1% | $374.00 | $392.00 | $374.00 | 324,356 | |
| $363.50 | +0.50 | +0.1% | $373.50 | $375.00 | $360.00 | 258,466 | |
| $363.00 | 0.00 | 0.0% | $363.00 | $363.00 | $363.00 | 0 | |
| $363.00 | -20.00 | -5.2% | $390.00 | $390.00 | $363.00 | 280,190 | |
| $383.00 | +8.00 | +2.1% | $392.00 | $395.00 | $380.00 | 325,218 | |
| $375.00 | -23.50 | -5.9% | $399.00 | $403.00 | $374.00 | 791,794 | |
| $398.50 | -1.50 | -0.4% | $380.00 | $398.50 | $375.00 | 328,903 | |
| $400.00 | -9.50 | -2.3% | $409.50 | $415.00 | $400.00 | 250,214 | |
| $409.50 | -19.50 | -4.5% | $413.00 | $418.00 | $400.50 | 392,169 | |
| $429.00 | +17.00 | +4.1% | $413.00 | $438.50 | $413.00 | 412,413 | |
| $412.00 | -19.00 | -4.4% | $426.00 | $436.00 | $406.00 | 555,148 | |
| $431.00 | -8.00 | -1.8% | $432.50 | $435.00 | $423.00 | 413,131 | |
| $439.00 | -30.50 | -6.5% | $456.00 | $471.00 | $438.50 | 1,333,468 | |
| $469.50 | +5.00 | +1.1% | $468.00 | $484.00 | $467.50 | 590,692 | |
| $464.50 | -23.50 | -4.8% | $494.00 | $494.00 | $464.50 | 811,227 | |
| $488.00 | -5.00 | -1.0% | $500.00 | $502.00 | $488.00 | 670,075 | |
| $493.00 | +4.00 | +0.8% | $492.00 | $504.00 | $489.00 | 732,416 | |
| $489.00 | -11.00 | -2.2% | $501.00 | $507.00 | $489.00 | 552,470 | |
| $500.00 | +1.00 | +0.2% | $504.00 | $510.00 | $494.00 | 898,331 | |
| $499.00 | +15.00 | +3.1% | $484.00 | $501.00 | $481.00 | 716,848 | |
| $484.00 | -9.00 | -1.8% | $486.50 | $497.00 | $478.50 | 775,362 | |
| $493.00 | -8.00 | -1.6% | $501.00 | $504.00 | $485.00 | 889,286 | |
| $501.00 | -7.00 | -1.4% | $520.00 | $520.00 | $492.50 | 1,455,393 | |
| $508.00 | -16.00 | -3.1% | $522.00 | $522.00 | $506.00 | 1,158,445 | |
| $524.00 | +7.00 | +1.4% | $523.00 | $525.00 | $500.00 | 2,384,509 | |
| $517.00 | +26.50 | +5.4% | $494.50 | $539.00 | $494.50 | 4,836,690 | |
| $490.50 | +44.50 | +10.0% | $446.00 | $490.50 | $446.00 | 1,671,067 | |
| $446.00 | -20.50 | -4.4% | $459.00 | $467.50 | $445.00 | 885,562 | |
| $466.50 | -11.50 | -2.4% | $460.50 | $484.50 | $440.00 | 2,129,219 | |
| $478.00 | -17.00 | -3.4% | $486.50 | $492.50 | $471.50 | 1,429,205 | |
| $495.00 | +15.00 | +3.1% | $473.00 | $503.00 | $471.00 | 2,503,473 | |
| $480.00 | +16.50 | +3.6% | $474.00 | $506.00 | $473.50 | 2,577,592 | |
| $463.50 | +21.00 | +4.7% | $458.00 | $483.00 | $458.00 | 2,742,720 | |
| $442.50 | -14.00 | -3.1% | $457.00 | $459.50 | $440.50 | 1,166,139 | |
| $456.50 | -1.50 | -0.3% | $470.00 | $477.00 | $436.50 | 2,698,528 | |
| $458.00 | +18.00 | +4.1% | $453.00 | $484.00 | $453.00 | 4,302,352 | |
| $440.00 | +16.00 | +3.8% | $423.50 | $465.50 | $423.50 | 2,116,736 | |
| $424.00 | +19.00 | +4.7% | $405.00 | $434.00 | $405.00 | 759,162 | |
| $405.00 | +4.50 | +1.1% | $391.00 | $407.00 | $388.00 | 531,330 | |
| $400.50 | -16.50 | -4.0% | $430.00 | $430.00 | $394.50 | 1,329,118 | |
| $417.00 | +17.00 | +4.3% | $403.50 | $437.00 | $392.50 | 1,321,259 | |
| $400.00 | +16.50 | +4.3% | $384.00 | $407.50 | $381.00 | 962,450 | |
| $383.50 | +17.50 | +4.8% | $359.00 | $384.00 | $352.00 | 446,022 | |
| $366.00 | -22.50 | -5.8% | $388.50 | $391.50 | $366.00 | 483,031 | |
| $388.50 | +10.00 | +2.6% | $374.00 | $394.00 | $373.00 | 447,027 | |
| $378.50 | +2.50 | +0.7% | $385.00 | $386.00 | $367.00 | 294,156 | |
| $376.00 | +1.50 | +0.4% | $360.50 | $396.00 | $360.00 | 477,300 | |
| $374.50 | -19.00 | -4.8% | $400.50 | $400.50 | $374.00 | 432,135 | |
| $393.50 | +8.50 | +2.2% | $392.00 | $400.50 | $384.00 | 470,010 | |
| $385.00 | -2.00 | -0.5% | $389.50 | $395.00 | $383.50 | 426,065 | |
| $387.00 | -15.50 | -3.9% | $418.00 | $418.00 | $387.00 | 1,071,021 | |
| $402.50 | +36.50 | +10.0% | $366.50 | $402.50 | $366.50 | 790,034 | |
| $366.00 | -17.50 | -4.6% | $378.00 | $380.00 | $356.50 | 518,100 | |
| $383.50 | +11.00 | +3.0% | $379.00 | $388.00 | $375.50 | 413,368 | |
| $372.50 | -10.50 | -2.7% | $383.50 | $385.50 | $371.00 | 397,047 | |
| $383.00 | +3.00 | +0.8% | $372.00 | $387.00 | $363.50 | 451,056 | |
| $380.00 | +13.50 | +3.7% | $388.00 | $394.00 | $375.00 | 1,221,117 | |
| $366.50 | +33.00 | +9.9% | $342.50 | $366.50 | $338.00 | 463,042 | |
| $333.50 | +9.50 | +2.9% | $313.00 | $342.50 | $313.00 | 555,100 | |
| $324.00 | +26.00 | +8.7% | $327.50 | $327.50 | $318.50 | 389,077 | |
| $298.00 | -17.00 | -5.4% | $313.50 | $321.50 | $295.00 | 444,305 |
- Ticker
- TPEx:6291
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Analog Integrations Corporation on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Analog Integrations Corporation.