Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 390.00 | 390.00 | 380.50 | 382.00 | 382.00 | 535,033 |
| 2024-05-02 | 385.00 | 387.00 | 379.00 | 383.00 | 383.00 | 401,699 |
| 2024-04-30 | 392.50 | 392.50 | 382.50 | 387.00 | 387.00 | 239,782 |
| 2024-04-29 | 387.00 | 393.50 | 386.50 | 389.00 | 389.00 | 573,510 |
| 2024-04-26 | 376.00 | 386.50 | 375.00 | 380.00 | 380.00 | 937,084 |
| 2024-04-25 | 385.00 | 385.00 | 370.50 | 372.00 | 372.00 | 1,622,852 |
| 2024-04-24 | 386.00 | 394.50 | 386.00 | 389.50 | 389.50 | 608,481 |
| 2024-04-23 | 383.00 | 386.00 | 377.00 | 385.50 | 385.50 | 404,522 |
| 2024-04-22 | 389.50 | 391.50 | 376.50 | 376.50 | 376.50 | 602,804 |
| 2024-04-19 | 390.50 | 394.50 | 375.00 | 389.50 | 389.50 | 1,009,972 |
| 2024-04-18 | 398.00 | 407.00 | 393.00 | 393.00 | 393.00 | 917,594 |
| 2024-04-17 | 401.00 | 403.50 | 395.00 | 401.00 | 401.00 | 1,182,302 |
| 2024-04-16 | 402.00 | 409.50 | 393.00 | 405.00 | 405.00 | 1,020,626 |
| 2024-04-15 | 420.50 | 422.00 | 405.00 | 406.50 | 406.50 | 931,592 |
| 2024-04-12 | 443.00 | 444.50 | 422.00 | 422.00 | 422.00 | 1,639,439 |
| 2024-04-11 | 428.00 | 444.00 | 421.50 | 438.50 | 438.50 | 856,441 |
| 2024-04-10 | 426.00 | 432.00 | 425.00 | 427.00 | 427.00 | 404,193 |
| 2024-04-09 | 425.00 | 431.50 | 422.50 | 422.50 | 422.50 | 427,018 |
| 2024-04-08 | 432.50 | 435.00 | 422.00 | 423.00 | 423.00 | 499,651 |
| 2024-04-03 | 428.00 | 431.50 | 424.50 | 431.50 | 431.50 | 301,483 |
| 2024-04-02 | 433.00 | 437.50 | 429.00 | 430.00 | 430.00 | 401,956 |
| 2024-04-01 | 429.50 | 436.50 | 425.50 | 432.50 | 432.50 | 487,500 |
| 2024-03-29 | 429.00 | 433.50 | 424.00 | 429.00 | 429.00 | 671,980 |
| 2024-03-28 | 428.00 | 434.00 | 424.00 | 424.50 | 424.50 | 637,119 |
| 2024-03-27 | 434.00 | 436.00 | 427.50 | 431.00 | 431.00 | 670,435 |
| 2024-03-26 | 454.50 | 456.00 | 431.00 | 436.00 | 436.00 | 1,439,449 |
| 2024-03-25 | 461.00 | 482.50 | 453.00 | 453.00 | 453.00 | 2,488,669 |
| 2024-03-22 | 453.50 | 462.00 | 445.00 | 449.00 | 449.00 | 1,368,591 |
| 2024-03-21 | 429.00 | 445.00 | 423.50 | 439.00 | 439.00 | 820,305 |
| 2024-03-20 | 425.00 | 430.50 | 422.00 | 422.00 | 422.00 | 358,341 |
| 2024-03-19 | 430.00 | 430.00 | 421.00 | 421.50 | 421.50 | 594,760 |
| 2024-03-18 | 428.00 | 432.00 | 423.00 | 429.00 | 429.00 | 553,954 |
| 2024-03-15 | 424.00 | 428.00 | 422.50 | 428.00 | 428.00 | 645,387 |
| 2024-03-14 | 423.00 | 436.00 | 419.00 | 424.00 | 424.00 | 1,122,010 |
| 2024-03-13 | 448.50 | 452.00 | 420.00 | 423.00 | 423.00 | 1,700,155 |
| 2024-03-12 | 452.50 | 457.00 | 446.00 | 446.00 | 446.00 | 704,722 |
| 2024-03-11 | 446.00 | 462.50 | 446.00 | 450.50 | 450.50 | 797,470 |
| 2024-03-08 | 470.00 | 476.50 | 453.50 | 453.50 | 453.50 | 1,592,444 |
| 2024-03-07 | 483.50 | 488.00 | 470.50 | 470.50 | 470.50 | 1,588,258 |
| 2024-03-06 | 497.50 | 497.50 | 470.00 | 480.50 | 480.50 | 3,908,678 |
| 2024-03-05 | 513.00 | 520.00 | 512.00 | 512.00 | 512.00 | 1,252,809 |
| 2024-03-04 | 510.00 | 521.00 | 506.00 | 510.00 | 510.00 | 2,019,065 |
| 2024-03-01 | 500.00 | 505.00 | 494.00 | 501.00 | 501.00 | 1,424,708 |
| 2024-02-29 | 500.00 | 501.00 | 490.50 | 496.50 | 496.50 | 1,318,690 |
| 2024-02-27 | 495.00 | 503.00 | 484.50 | 485.50 | 485.50 | 1,600,862 |
| 2024-02-26 | 487.00 | 495.50 | 485.00 | 490.00 | 490.00 | 1,005,365 |
| 2024-02-23 | 502.00 | 505.00 | 486.50 | 486.50 | 486.50 | 1,682,379 |
| 2024-02-22 | 514.00 | 515.00 | 495.00 | 495.00 | 495.00 | 2,074,827 |
| 2024-02-21 | 524.00 | 528.00 | 503.00 | 505.00 | 505.00 | 2,014,154 |
| 2024-02-20 | 527.00 | 533.00 | 518.00 | 522.00 | 522.00 | 1,430,878 |
| 2024-02-19 | 547.00 | 548.00 | 526.00 | 528.00 | 528.00 | 2,682,657 |
| 2024-02-16 | 561.00 | 573.00 | 544.00 | 552.00 | 552.00 | 4,747,797 |
| 2024-02-15 | 526.00 | 556.00 | 525.00 | 556.00 | 556.00 | 5,900,452 |
| 2024-02-05 | 545.00 | 550.00 | 503.00 | 506.00 | 506.00 | 5,299,810 |
| 2024-02-02 | 498.50 | 530.00 | 498.50 | 523.00 | 523.00 | 6,804,312 |
| 2024-02-01 | 497.00 | 502.00 | 488.00 | 490.00 | 490.00 | 1,085,170 |
| 2024-01-31 | 492.50 | 508.00 | 490.00 | 494.50 | 494.50 | 2,839,439 |
| 2024-01-30 | 489.50 | 495.50 | 486.50 | 492.50 | 492.50 | 1,298,169 |
| 2024-01-29 | 473.50 | 493.50 | 469.50 | 492.50 | 492.50 | 1,643,723 |
| 2024-01-26 | 473.50 | 478.50 | 471.00 | 472.00 | 472.00 | 742,993 |
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.