Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 483.50 | 485.50 | 478.00 | 478.00 | 478.00 | 754,018 |
| 2024-01-24 | 496.50 | 496.50 | 481.50 | 482.00 | 482.00 | 1,420,631 |
| 2024-01-23 | 485.50 | 497.00 | 483.50 | 493.00 | 493.00 | 1,728,741 |
| 2024-01-22 | 485.00 | 493.50 | 482.50 | 487.00 | 487.00 | 1,590,418 |
| 2024-01-19 | 497.00 | 498.50 | 475.00 | 481.50 | 481.50 | 2,570,164 |
| 2024-01-18 | 495.00 | 507.00 | 483.50 | 488.50 | 488.50 | 3,483,262 |
| 2024-01-17 | 510.00 | 532.00 | 483.00 | 489.50 | 489.50 | 9,959,143 |
| 2024-01-16 | 477.00 | 495.00 | 476.00 | 495.00 | 495.00 | 2,850,778 |
| 2024-01-15 | 476.00 | 484.00 | 468.50 | 481.00 | 481.00 | 1,168,202 |
| 2024-01-12 | 482.00 | 483.50 | 471.00 | 471.00 | 471.00 | 1,764,005 |
| 2024-01-11 | 496.00 | 496.00 | 483.00 | 485.50 | 485.50 | 4,633,769 |
| 2024-01-10 | 475.50 | 478.00 | 472.50 | 478.00 | 478.00 | 532,462 |
| 2024-01-09 | 477.00 | 478.00 | 471.50 | 477.50 | 477.50 | 1,008,749 |
| 2024-01-08 | 472.00 | 481.50 | 470.50 | 471.00 | 471.00 | 1,461,020 |
| 2024-01-05 | 457.50 | 473.50 | 456.00 | 471.00 | 471.00 | 1,078,317 |
| 2024-01-04 | 463.50 | 467.50 | 455.00 | 455.00 | 455.00 | 816,907 |
| 2024-01-03 | 472.00 | 474.00 | 462.50 | 462.50 | 462.50 | 919,888 |
| 2024-01-02 | 480.00 | 482.50 | 468.50 | 476.00 | 476.00 | 1,080,383 |
| 2023-12-29 | 479.00 | 481.50 | 475.00 | 480.00 | 480.00 | 1,227,412 |
| 2023-12-28 | 474.00 | 478.00 | 470.00 | 478.00 | 478.00 | 1,288,898 |
| 2023-12-27 | 474.00 | 478.00 | 470.50 | 473.50 | 473.50 | 1,705,361 |
| 2023-12-26 | 457.00 | 477.00 | 455.50 | 471.50 | 471.50 | 3,109,232 |
| 2023-12-25 | 452.50 | 456.00 | 450.50 | 453.00 | 453.00 | 409,622 |
| 2023-12-22 | 455.00 | 459.00 | 449.50 | 451.00 | 451.00 | 816,573 |
| 2023-12-21 | 450.50 | 458.50 | 448.00 | 450.50 | 450.50 | 602,647 |
| 2023-12-20 | 458.50 | 463.00 | 454.00 | 454.00 | 454.00 | 664,115 |
| 2023-12-19 | 459.00 | 460.00 | 451.50 | 454.50 | 454.50 | 543,413 |
| 2023-12-18 | 465.50 | 468.00 | 453.00 | 456.00 | 456.00 | 1,135,296 |
| 2023-12-15 | 481.50 | 482.00 | 463.00 | 463.00 | 463.00 | 1,827,206 |
| 2023-12-14 | 488.00 | 494.00 | 475.00 | 479.00 | 479.00 | 2,234,942 |
| 2023-12-13 | 480.00 | 484.00 | 474.00 | 481.00 | 481.00 | 1,451,242 |
| 2023-12-12 | 477.50 | 484.50 | 471.00 | 478.50 | 478.50 | 1,394,288 |
| 2023-12-11 | 482.00 | 488.00 | 472.00 | 475.00 | 475.00 | 3,394,547 |
| 2023-12-08 | 470.00 | 474.00 | 462.00 | 464.00 | 464.00 | 1,494,154 |
| 2023-12-07 | 470.50 | 473.50 | 462.50 | 462.50 | 462.50 | 1,284,162 |
| 2023-12-06 | 463.00 | 478.50 | 462.00 | 476.00 | 476.00 | 2,295,286 |
| 2023-12-05 | 465.00 | 467.00 | 457.00 | 458.00 | 458.00 | 1,333,463 |
| 2023-12-04 | 479.50 | 479.50 | 467.00 | 467.00 | 467.00 | 2,019,938 |
| 2023-12-01 | 492.00 | 497.50 | 481.50 | 481.50 | 481.50 | 1,915,259 |
| 2023-11-30 | 509.00 | 510.00 | 490.00 | 493.50 | 493.50 | 2,553,493 |
| 2023-11-29 | 498.00 | 504.00 | 488.00 | 504.00 | 504.00 | 2,688,927 |
| 2023-11-28 | 477.50 | 498.00 | 477.00 | 498.00 | 498.00 | 2,984,654 |
| 2023-11-27 | 489.00 | 491.50 | 473.00 | 473.50 | 473.50 | 2,169,550 |
| 2023-11-24 | 508.00 | 511.00 | 485.00 | 489.00 | 489.00 | 4,280,865 |
| 2023-11-23 | 526.00 | 532.00 | 502.00 | 503.00 | 503.00 | 9,211,345 |
| 2023-11-22 | 476.50 | 512.00 | 470.00 | 512.00 | 512.00 | 8,003,787 |
| 2023-11-21 | 466.00 | 479.00 | 462.00 | 466.00 | 466.00 | 5,335,718 |
| 2023-11-20 | 453.00 | 468.00 | 442.00 | 448.00 | 448.00 | 4,594,032 |
| 2023-11-17 | 413.50 | 443.00 | 411.00 | 441.50 | 441.50 | 2,689,520 |
| 2023-11-16 | 418.50 | 421.00 | 413.00 | 413.00 | 413.00 | 541,946 |
| 2023-11-15 | 423.50 | 423.50 | 413.00 | 415.50 | 415.50 | 855,224 |
| 2023-11-14 | 411.00 | 415.50 | 405.50 | 415.00 | 415.00 | 797,589 |
| 2023-11-13 | 418.00 | 422.00 | 406.00 | 406.00 | 406.00 | 930,491 |
| 2023-11-10 | 409.00 | 416.50 | 408.50 | 414.50 | 414.50 | 712,918 |
| 2023-11-09 | 410.50 | 414.00 | 403.00 | 411.00 | 411.00 | 542,014 |
| 2023-11-08 | 418.50 | 419.50 | 410.00 | 410.50 | 410.50 | 808,755 |
| 2023-11-07 | 413.00 | 420.00 | 410.50 | 415.00 | 415.00 | 1,443,811 |
| 2023-11-06 | 405.00 | 411.00 | 403.00 | 410.00 | 410.00 | 1,183,050 |
| 2023-11-03 | 402.50 | 403.00 | 392.50 | 398.00 | 398.00 | 571,352 |
| 2023-11-02 | 397.00 | 403.00 | 392.50 | 396.50 | 396.50 | 844,125 |
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.