Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 428.00 | 430.00 | 422.00 | 425.00 | 425.00 | 840,815 |
| 2023-08-02 | 452.00 | 454.00 | 425.00 | 426.00 | 426.00 | 1,846,694 |
| 2023-08-01 | 462.00 | 467.00 | 448.50 | 449.00 | 449.00 | 1,365,278 |
| 2023-07-31 | 474.00 | 484.50 | 458.50 | 458.50 | 458.50 | 3,076,527 |
| 2023-07-28 | 454.50 | 470.00 | 445.00 | 470.00 | 470.00 | 1,568,039 |
| 2023-07-27 | 462.00 | 465.00 | 452.00 | 455.00 | 455.00 | 1,237,797 |
| 2023-07-26 | 484.50 | 485.50 | 456.50 | 458.00 | 458.00 | 1,931,087 |
| 2023-07-25 | 481.00 | 505.00 | 478.50 | 478.50 | 478.50 | 3,826,340 |
| 2023-07-24 | 456.50 | 489.50 | 456.50 | 484.00 | 484.00 | 4,424,155 |
| 2023-07-21 | 439.00 | 454.00 | 436.00 | 446.00 | 446.00 | 1,156,412 |
| 2023-07-20 | 464.00 | 464.00 | 447.50 | 450.00 | 450.00 | 1,419,767 |
| 2023-07-19 | 458.00 | 477.50 | 457.50 | 459.50 | 459.50 | 1,688,153 |
| 2023-07-18 | 470.50 | 472.50 | 454.00 | 455.00 | 455.00 | 1,092,559 |
| 2023-07-17 | 481.50 | 481.50 | 466.00 | 466.00 | 466.00 | 1,065,241 |
| 2023-07-14 | 476.00 | 477.50 | 470.00 | 477.00 | 477.00 | 1,049,177 |
| 2023-07-13 | 468.50 | 478.50 | 465.00 | 466.00 | 466.00 | 1,962,666 |
| 2023-07-12 | 476.00 | 477.00 | 461.00 | 462.00 | 462.00 | 1,685,878 |
| 2023-07-11 | 471.00 | 476.00 | 467.00 | 471.50 | 471.50 | 1,133,847 |
| 2023-07-10 | 468.50 | 475.00 | 460.50 | 461.00 | 461.00 | 1,152,374 |
| 2023-07-07 | 470.50 | 475.00 | 466.00 | 468.50 | 468.50 | 1,173,471 |
| 2023-07-06 | 484.50 | 495.00 | 476.00 | 477.50 | 477.50 | 1,895,346 |
| 2023-07-05 | 478.50 | 498.50 | 465.50 | 490.00 | 490.00 | 2,314,755 |
| 2023-07-04 | 474.00 | 479.00 | 465.50 | 478.00 | 478.00 | 1,502,127 |
| 2023-07-03 | 481.50 | 482.50 | 464.50 | 471.00 | 471.00 | 1,554,325 |
| 2023-06-30 | 480.50 | 484.00 | 474.00 | 475.50 | 475.50 | 1,115,441 |
| 2023-06-29 | 482.00 | 495.00 | 481.00 | 482.50 | 482.50 | 1,150,102 |
| 2023-06-28 | 485.00 | 488.50 | 476.50 | 478.50 | 478.50 | 783,901 |
| 2023-06-27 | 487.50 | 494.00 | 479.50 | 479.50 | 479.50 | 958,975 |
| 2023-06-26 | 501.00 | 505.00 | 488.00 | 488.00 | 486.50 | 1,130,197 |
| 2023-06-21 | 521.00 | 525.00 | 500.00 | 505.00 | 503.45 | 1,262,143 |
| 2023-06-20 | 537.00 | 538.00 | 518.00 | 518.00 | 516.41 | 1,206,625 |
| 2023-06-19 | 528.00 | 536.00 | 525.00 | 531.00 | 529.37 | 1,599,075 |
| 2023-06-16 | 535.00 | 540.00 | 525.00 | 527.00 | 525.38 | 2,855,411 |
| 2023-06-15 | 524.00 | 536.00 | 518.00 | 531.00 | 529.37 | 4,978,924 |
| 2023-06-14 | 506.00 | 516.00 | 501.00 | 513.00 | 511.42 | 1,904,670 |
| 2023-06-13 | 484.50 | 513.00 | 484.50 | 509.00 | 507.44 | 3,469,617 |
| 2023-06-12 | 456.50 | 480.50 | 451.00 | 480.50 | 479.02 | 1,382,863 |
| 2023-06-09 | 470.00 | 474.00 | 462.00 | 463.00 | 461.58 | 975,934 |
| 2023-06-08 | 488.00 | 489.50 | 462.50 | 465.00 | 463.57 | 1,817,560 |
| 2023-06-07 | 498.00 | 498.00 | 489.00 | 491.00 | 489.49 | 728,417 |
| 2023-06-06 | 493.50 | 500.00 | 485.00 | 495.00 | 493.48 | 1,162,991 |
| 2023-06-05 | 496.50 | 498.00 | 491.00 | 493.00 | 491.48 | 766,619 |
| 2023-06-02 | 510.00 | 512.00 | 490.00 | 491.50 | 489.99 | 1,359,066 |
| 2023-06-01 | 500.00 | 502.00 | 491.50 | 500.00 | 498.46 | 1,110,936 |
| 2023-05-31 | 509.00 | 512.00 | 498.50 | 501.00 | 499.46 | 1,285,772 |
| 2023-05-30 | 517.00 | 518.00 | 503.00 | 509.00 | 507.44 | 1,611,122 |
| 2023-05-29 | 510.00 | 518.00 | 508.00 | 511.00 | 509.43 | 2,710,594 |
| 2023-05-26 | 505.00 | 510.00 | 490.50 | 501.00 | 499.46 | 3,185,045 |
| 2023-05-25 | 505.00 | 519.00 | 494.00 | 496.00 | 494.48 | 5,003,830 |
| 2023-05-24 | 492.00 | 496.50 | 485.00 | 496.50 | 494.97 | 2,177,893 |
| 2023-05-23 | 488.50 | 504.00 | 482.50 | 494.00 | 492.48 | 5,870,714 |
| 2023-05-22 | 493.00 | 496.50 | 463.00 | 476.50 | 475.04 | 4,123,540 |
| 2023-05-19 | 451.00 | 492.50 | 450.00 | 485.00 | 483.51 | 5,130,337 |
| 2023-05-18 | 453.00 | 456.00 | 445.00 | 448.50 | 447.12 | 1,911,010 |
| 2023-05-17 | 429.50 | 446.50 | 429.50 | 446.50 | 445.13 | 2,070,224 |
| 2023-05-16 | 426.00 | 432.50 | 425.00 | 427.00 | 425.69 | 1,001,091 |
| 2023-05-15 | 433.00 | 434.00 | 418.50 | 419.50 | 418.21 | 1,513,585 |
| 2023-05-12 | 436.00 | 438.00 | 430.50 | 433.00 | 431.67 | 814,658 |
| 2023-05-11 | 440.00 | 442.00 | 435.00 | 435.50 | 434.16 | 1,077,367 |
| 2023-05-10 | 441.00 | 442.00 | 432.00 | 435.00 | 433.66 | 1,169,748 |
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.