Andes Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	389.50	393.50	388.00	389.50	389.50	479,851
2023-10-31	406.00	409.00	386.00	386.00	386.00	1,052,449
2023-10-30	394.50	407.00	394.00	405.00	405.00	816,061
2023-10-27	401.00	401.50	390.00	392.00	392.00	666,655
2023-10-26	401.50	407.00	396.00	396.00	396.00	868,577
2023-10-25	394.00	412.00	393.00	412.00	412.00	1,739,013
2023-10-24	390.00	393.50	382.50	388.50	388.50	700,454
2023-10-23	398.00	398.00	390.00	390.00	390.00	525,088
2023-10-20	410.50	410.50	395.50	398.50	398.50	1,007,895
2023-10-19	403.00	415.00	400.00	407.50	407.50	948,609
2023-10-18	412.50	413.00	400.00	402.50	402.50	1,020,521
2023-10-17	412.00	424.50	410.00	411.00	411.00	2,030,241
2023-10-16	416.50	425.00	406.00	408.00	408.00	2,020,281
2023-10-13	398.00	417.00	395.00	412.50	412.50	1,942,345
2023-10-12	390.00	400.00	389.50	400.00	400.00	875,661
2023-10-11	386.00	395.00	385.50	388.00	388.00	1,625,981
2023-10-06	405.00	408.00	402.50	406.50	406.50	353,573
2023-10-05	409.50	409.50	402.00	402.00	402.00	335,128
2023-10-04	397.00	404.00	395.00	404.00	404.00	402,381
2023-10-03	404.00	411.50	402.00	402.00	402.00	850,631
2023-10-02	403.00	405.50	400.00	404.00	404.00	796,741
2023-09-28	383.50	398.00	383.50	396.00	396.00	1,314,196
2023-09-27	388.00	391.00	376.50	379.50	379.50	1,160,078
2023-09-26	392.00	394.50	388.00	388.00	388.00	818,727
2023-09-25	397.50	397.50	391.50	391.50	391.50	775,898
2023-09-22	399.00	399.00	390.00	395.50	395.50	1,353,380
2023-09-21	404.00	413.50	403.00	404.50	404.50	1,215,052
2023-09-20	400.50	407.50	395.50	406.50	406.50	882,195
2023-09-19	417.00	417.50	399.50	400.00	400.00	1,187,719
2023-09-18	420.00	421.00	414.00	414.00	414.00	736,509
2023-09-15	430.00	442.50	422.50	422.50	422.50	2,726,642
2023-09-14	422.00	429.00	418.50	424.50	424.50	1,331,676
2023-09-13	414.00	423.00	408.00	414.00	414.00	1,055,519
2023-09-12	402.00	420.50	397.50	417.00	417.00	1,258,192
2023-09-11	426.50	426.50	400.00	400.00	400.00	1,243,775
2023-09-08	417.00	417.00	409.00	414.00	414.00	483,491
2023-09-07	427.50	428.00	417.00	417.00	417.00	805,326
2023-09-06	429.00	433.50	426.50	426.50	426.50	580,804
2023-09-05	430.00	431.50	421.50	426.50	426.50	533,315
2023-09-04	431.00	434.50	427.00	427.50	427.50	815,308
2023-09-01	423.50	429.50	421.00	425.50	425.50	713,135
2023-08-31	425.00	427.50	418.50	420.00	420.00	919,470
2023-08-30	422.50	441.50	422.50	427.00	427.00	2,232,695
2023-08-29	423.50	425.00	410.00	419.00	419.00	1,825,910
2023-08-28	449.00	449.50	420.00	422.00	422.00	3,707,300
2023-08-25	432.50	450.00	431.00	445.00	445.00	1,210,263
2023-08-24	453.00	453.50	437.00	438.50	438.50	1,714,375
2023-08-23	451.00	451.50	431.50	444.50	444.50	2,176,962
2023-08-22	428.00	444.50	425.50	442.00	442.00	2,883,413
2023-08-21	425.00	429.50	414.50	416.00	416.00	913,111
2023-08-18	430.00	445.50	415.50	416.00	416.00	3,216,128
2023-08-17	396.50	419.50	396.50	419.00	419.00	1,183,672
2023-08-16	395.50	401.50	391.50	400.00	400.00	830,968
2023-08-15	419.00	419.00	401.50	401.50	401.50	1,175,136
2023-08-14	405.00	414.50	398.50	412.50	412.50	906,151
2023-08-11	405.00	421.50	402.50	412.50	412.50	1,882,753
2023-08-10	411.00	412.50	386.00	389.50	389.50	2,207,261
2023-08-09	417.50	426.50	415.00	415.00	415.00	913,476
2023-08-08	435.00	437.00	422.00	422.50	422.50	1,046,481
2023-08-07	425.50	442.00	423.50	434.00	434.00	1,047,432

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.