Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 438.00 | 446.50 | 436.50 | 445.00 | 443.63 | 1,248,087 |
| 2023-05-08 | 450.00 | 454.00 | 437.00 | 438.00 | 436.65 | 1,353,579 |
| 2023-05-05 | 433.00 | 448.00 | 431.50 | 447.00 | 445.63 | 1,584,287 |
| 2023-05-04 | 436.50 | 441.50 | 434.00 | 434.50 | 433.16 | 1,660,444 |
| 2023-05-03 | 455.00 | 457.00 | 440.50 | 441.50 | 440.14 | 2,226,352 |
| 2023-05-02 | 458.00 | 467.50 | 451.50 | 463.00 | 461.58 | 1,614,263 |
| 2023-04-28 | 460.00 | 465.00 | 450.50 | 453.50 | 452.11 | 1,992,365 |
| 2023-04-27 | 441.50 | 453.00 | 435.50 | 446.50 | 445.13 | 1,482,906 |
| 2023-04-26 | 438.50 | 446.00 | 433.50 | 441.50 | 440.14 | 1,842,410 |
| 2023-04-25 | 458.50 | 462.00 | 433.50 | 442.00 | 440.64 | 3,561,112 |
| 2023-04-24 | 471.50 | 472.50 | 456.50 | 458.00 | 456.59 | 3,025,804 |
| 2023-04-21 | 481.00 | 485.00 | 471.00 | 477.00 | 475.53 | 3,399,841 |
| 2023-04-20 | 495.00 | 495.50 | 477.00 | 477.50 | 476.03 | 2,272,011 |
| 2023-04-19 | 503.00 | 506.00 | 496.50 | 497.50 | 495.97 | 1,050,315 |
| 2023-04-18 | 515.00 | 520.00 | 498.00 | 498.00 | 496.47 | 2,243,177 |
| 2023-04-17 | 498.00 | 513.00 | 495.00 | 510.00 | 508.43 | 1,674,358 |
| 2023-04-14 | 497.50 | 506.00 | 493.50 | 501.00 | 499.46 | 1,746,679 |
| 2023-04-13 | 505.00 | 506.00 | 492.00 | 493.00 | 491.48 | 2,330,016 |
| 2023-04-12 | 514.00 | 517.00 | 508.00 | 509.00 | 507.44 | 1,423,310 |
| 2023-04-11 | 516.00 | 517.00 | 505.00 | 510.00 | 508.43 | 2,874,067 |
| 2023-04-10 | 522.00 | 527.00 | 518.00 | 521.00 | 519.40 | 1,493,881 |
| 2023-04-07 | 512.00 | 526.00 | 506.00 | 514.00 | 512.42 | 2,108,695 |
| 2023-04-06 | 516.00 | 516.00 | 501.00 | 511.00 | 509.43 | 2,102,809 |
| 2023-03-31 | 518.00 | 525.00 | 512.00 | 519.00 | 517.40 | 1,171,789 |
| 2023-03-30 | 522.00 | 528.00 | 513.00 | 514.00 | 512.42 | 1,148,884 |
| 2023-03-29 | 525.00 | 525.00 | 512.00 | 512.00 | 510.43 | 1,384,852 |
| 2023-03-28 | 548.00 | 548.00 | 519.00 | 519.00 | 517.40 | 3,063,990 |
| 2023-03-27 | 568.00 | 574.00 | 545.00 | 545.00 | 543.32 | 3,450,674 |
| 2023-03-24 | 552.00 | 579.00 | 551.00 | 560.00 | 558.28 | 9,386,292 |
| 2023-03-23 | 545.00 | 552.00 | 534.00 | 546.00 | 544.32 | 4,631,496 |
| 2023-03-22 | 553.00 | 554.00 | 536.00 | 540.00 | 538.34 | 3,697,232 |
| 2023-03-21 | 567.00 | 569.00 | 543.00 | 547.00 | 545.32 | 4,168,245 |
| 2023-03-20 | 562.00 | 567.00 | 559.00 | 561.00 | 559.28 | 1,602,685 |
| 2023-03-17 | 555.00 | 568.00 | 549.00 | 558.00 | 556.28 | 4,976,104 |
| 2023-03-16 | 557.00 | 563.00 | 538.00 | 547.00 | 545.32 | 4,013,755 |
| 2023-03-15 | 560.00 | 576.00 | 550.00 | 552.00 | 550.30 | 5,089,247 |
| 2023-03-14 | 561.00 | 581.00 | 547.00 | 547.00 | 545.32 | 5,232,032 |
| 2023-03-13 | 554.00 | 566.00 | 552.00 | 565.00 | 563.26 | 3,273,259 |
| 2023-03-10 | 562.00 | 566.00 | 548.00 | 555.00 | 553.29 | 2,112,102 |
| 2023-03-09 | 573.00 | 577.00 | 560.00 | 568.00 | 566.25 | 5,218,598 |
| 2023-03-08 | 569.00 | 587.00 | 568.00 | 579.00 | 577.22 | 2,948,288 |
| 2023-03-07 | 571.00 | 585.00 | 564.00 | 573.00 | 571.24 | 3,124,921 |
| 2023-03-06 | 574.00 | 578.00 | 564.00 | 566.00 | 564.26 | 2,066,681 |
| 2023-03-03 | 573.00 | 577.00 | 553.00 | 564.00 | 562.27 | 3,519,075 |
| 2023-03-02 | 568.00 | 575.00 | 555.00 | 564.00 | 562.27 | 3,810,042 |
| 2023-03-01 | 532.00 | 571.00 | 528.00 | 565.00 | 563.26 | 5,226,558 |
| 2023-02-24 | 547.00 | 558.00 | 525.00 | 538.00 | 536.35 | 5,276,878 |
| 2023-02-23 | 525.00 | 555.00 | 524.00 | 541.00 | 539.34 | 3,938,308 |
| 2023-02-22 | 528.00 | 531.00 | 508.00 | 517.00 | 515.41 | 2,992,846 |
| 2023-02-21 | 547.00 | 550.00 | 536.00 | 538.00 | 536.35 | 2,406,669 |
| 2023-02-20 | 553.00 | 562.00 | 540.00 | 543.00 | 541.33 | 2,671,369 |
| 2023-02-17 | 561.00 | 563.00 | 549.00 | 553.00 | 551.30 | 2,203,956 |
| 2023-02-16 | 563.00 | 572.00 | 559.00 | 568.00 | 566.25 | 2,810,607 |
| 2023-02-15 | 556.00 | 565.00 | 548.00 | 553.00 | 551.30 | 2,188,672 |
| 2023-02-14 | 572.00 | 580.00 | 558.00 | 560.00 | 558.28 | 3,023,342 |
| 2023-02-13 | 577.00 | 593.00 | 566.00 | 566.00 | 564.26 | 4,329,800 |
| 2023-02-10 | 595.00 | 605.00 | 568.00 | 582.00 | 580.21 | 5,655,145 |
| 2023-02-09 | 571.00 | 613.00 | 569.00 | 597.00 | 595.17 | 9,987,297 |
| 2023-02-08 | 555.00 | 584.00 | 555.00 | 571.00 | 569.24 | 7,269,003 |
| 2023-02-07 | 538.00 | 551.00 | 537.00 | 550.00 | 548.31 | 2,165,923 |
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.