Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 373.50 | 381.50 | 372.50 | 372.50 | 372.50 | 287,010 |
| 2024-07-30 | 369.00 | 379.50 | 369.00 | 379.00 | 379.00 | 404,352 |
| 2024-07-29 | 388.50 | 389.00 | 369.00 | 369.00 | 369.00 | 446,305 |
| 2024-07-26 | 381.50 | 386.00 | 377.00 | 380.00 | 380.00 | 506,029 |
| 2024-07-23 | 393.50 | 399.50 | 393.00 | 393.50 | 393.50 | 171,305 |
| 2024-07-22 | 401.00 | 401.00 | 382.00 | 389.50 | 389.50 | 454,500 |
| 2024-07-19 | 404.00 | 407.50 | 395.00 | 395.50 | 395.50 | 730,783 |
| 2024-07-18 | 413.50 | 413.50 | 400.50 | 406.50 | 406.50 | 894,003 |
| 2024-07-17 | 426.00 | 426.00 | 416.50 | 416.50 | 416.50 | 442,811 |
| 2024-07-16 | 419.00 | 431.00 | 418.00 | 420.50 | 420.50 | 914,623 |
| 2024-07-15 | 425.50 | 427.00 | 416.00 | 416.00 | 416.00 | 414,509 |
| 2024-07-12 | 413.50 | 427.00 | 408.00 | 424.50 | 424.50 | 1,003,108 |
| 2024-07-11 | 421.50 | 424.00 | 416.00 | 416.00 | 416.00 | 1,076,520 |
| 2024-07-10 | 432.50 | 436.00 | 428.50 | 429.50 | 429.50 | 553,339 |
| 2024-07-09 | 430.00 | 432.00 | 416.00 | 430.50 | 430.50 | 852,406 |
| 2024-07-08 | 435.50 | 435.50 | 425.00 | 430.00 | 430.00 | 514,479 |
| 2024-07-05 | 431.00 | 436.00 | 429.00 | 431.50 | 431.50 | 507,205 |
| 2024-07-04 | 430.00 | 433.50 | 426.00 | 429.00 | 429.00 | 594,108 |
| 2024-07-03 | 423.50 | 428.00 | 421.00 | 425.50 | 425.50 | 257,955 |
| 2024-07-02 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | 369,615 |
| 2024-07-01 | 435.00 | 436.50 | 422.00 | 423.00 | 423.00 | 653,632 |
| 2024-06-28 | 418.00 | 433.00 | 418.00 | 432.50 | 432.50 | 1,030,143 |
| 2024-06-27 | 422.00 | 425.50 | 413.00 | 415.50 | 415.50 | 622,423 |
| 2024-06-26 | 423.00 | 434.50 | 421.50 | 422.00 | 422.00 | 950,355 |
| 2024-06-25 | 436.00 | 437.00 | 418.50 | 420.50 | 420.50 | 871,305 |
| 2024-06-24 | 430.00 | 438.00 | 424.50 | 433.50 | 433.50 | 709,175 |
| 2024-06-21 | 432.50 | 434.50 | 428.50 | 429.50 | 429.50 | 550,974 |
| 2024-06-20 | 432.50 | 441.00 | 432.00 | 432.50 | 432.50 | 1,088,110 |
| 2024-06-19 | 431.50 | 438.00 | 428.00 | 432.50 | 432.50 | 1,240,661 |
| 2024-06-18 | 428.00 | 434.50 | 427.00 | 430.00 | 430.00 | 1,220,692 |
| 2024-06-17 | 428.50 | 428.50 | 421.00 | 423.00 | 423.00 | 511,411 |
| 2024-06-14 | 422.50 | 435.00 | 417.50 | 423.00 | 423.00 | 1,160,870 |
| 2024-06-13 | 413.50 | 423.00 | 413.50 | 422.00 | 422.00 | 814,075 |
| 2024-06-12 | 413.00 | 421.50 | 409.50 | 410.00 | 410.00 | 567,890 |
| 2024-06-11 | 423.00 | 423.00 | 406.50 | 409.00 | 409.00 | 554,428 |
| 2024-06-07 | 415.00 | 421.00 | 415.00 | 418.00 | 418.00 | 300,620 |
| 2024-06-06 | 428.50 | 428.50 | 414.00 | 417.00 | 417.00 | 557,840 |
| 2024-06-05 | 421.50 | 426.50 | 418.50 | 420.00 | 420.00 | 669,794 |
| 2024-06-04 | 407.00 | 431.00 | 406.50 | 422.00 | 422.00 | 1,990,858 |
| 2024-06-03 | 402.50 | 409.00 | 402.00 | 408.00 | 408.00 | 346,422 |
| 2024-05-31 | 409.50 | 417.50 | 399.00 | 399.00 | 399.00 | 801,806 |
| 2024-05-30 | 404.50 | 408.50 | 400.00 | 405.50 | 405.50 | 260,693 |
| 2024-05-29 | 410.50 | 411.00 | 405.00 | 405.00 | 405.00 | 465,298 |
| 2024-05-28 | 393.00 | 412.00 | 393.00 | 408.00 | 408.00 | 1,144,063 |
| 2024-05-27 | 396.50 | 396.50 | 391.00 | 392.50 | 392.50 | 363,280 |
| 2024-05-24 | 384.00 | 391.00 | 381.00 | 390.00 | 390.00 | 260,527 |
| 2024-05-23 | 394.00 | 394.00 | 384.00 | 384.00 | 384.00 | 326,964 |
| 2024-05-22 | 387.00 | 394.00 | 387.00 | 392.50 | 392.50 | 236,536 |
| 2024-05-21 | 391.00 | 394.00 | 386.00 | 386.50 | 386.50 | 276,723 |
| 2024-05-20 | 396.00 | 396.50 | 390.00 | 391.00 | 391.00 | 273,376 |
| 2024-05-17 | 394.00 | 396.50 | 391.50 | 392.00 | 392.00 | 179,472 |
| 2024-05-16 | 393.00 | 396.50 | 389.50 | 394.00 | 394.00 | 478,248 |
| 2024-05-15 | 392.50 | 396.50 | 388.50 | 391.00 | 391.00 | 486,296 |
| 2024-05-14 | 380.00 | 393.00 | 380.00 | 392.00 | 392.00 | 683,863 |
| 2024-05-13 | 378.00 | 383.50 | 374.00 | 383.50 | 383.50 | 460,971 |
| 2024-05-10 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | 503,706 |
| 2024-05-09 | 390.00 | 390.00 | 375.50 | 375.50 | 375.50 | 476,356 |
| 2024-05-08 | 380.50 | 388.00 | 379.50 | 388.00 | 388.00 | 337,494 |
| 2024-05-07 | 385.50 | 386.50 | 379.00 | 381.00 | 381.00 | 429,872 |
| 2024-05-06 | 385.50 | 390.00 | 380.50 | 387.50 | 387.50 | 394,596 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 1.4620 TWD |
| 2022-06-22 | 2.7767 TWD |
| 2021-06-11 | 0.7228 TWD |
| 2020-07-13 | 0.3315 TWD |
| 2019-07-15 | 0.6794 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.