Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 551.00 | 552.00 | 537.00 | 538.00 | 536.35 | 2,363,314 |
| 2023-02-03 | 553.00 | 579.00 | 549.00 | 556.00 | 554.29 | 8,030,555 |
| 2023-02-02 | 543.00 | 559.00 | 543.00 | 549.00 | 547.31 | 3,546,705 |
| 2023-02-01 | 534.00 | 553.00 | 533.00 | 540.00 | 538.34 | 4,007,680 |
| 2023-01-31 | 525.00 | 532.00 | 517.00 | 525.00 | 523.39 | 3,253,780 |
| 2023-01-30 | 560.00 | 560.00 | 539.00 | 539.00 | 537.34 | 3,744,755 |
| 2023-01-17 | 524.00 | 535.00 | 519.00 | 535.00 | 533.36 | 2,748,027 |
| 2023-01-16 | 522.00 | 531.00 | 516.00 | 528.00 | 526.38 | 3,050,897 |
| 2023-01-13 | 521.00 | 526.00 | 515.00 | 517.00 | 515.41 | 3,366,886 |
| 2023-01-12 | 514.00 | 523.00 | 513.00 | 516.00 | 514.41 | 4,222,544 |
| 2023-01-11 | 541.00 | 541.00 | 502.00 | 513.00 | 511.42 | 8,478,560 |
| 2023-01-10 | 551.00 | 561.00 | 535.00 | 549.00 | 547.31 | 7,906,512 |
| 2023-01-09 | 520.00 | 552.00 | 519.00 | 552.00 | 550.30 | 9,694,829 |
| 2023-01-06 | 487.00 | 505.00 | 486.00 | 502.00 | 500.46 | 3,275,410 |
| 2023-01-05 | 524.00 | 528.00 | 487.00 | 487.00 | 485.50 | 5,761,175 |
| 2023-01-04 | 516.00 | 529.00 | 516.00 | 518.00 | 516.41 | 2,813,201 |
| 2023-01-03 | 497.50 | 525.00 | 496.00 | 522.00 | 520.40 | 3,509,273 |
| 2022-12-30 | 507.00 | 510.00 | 492.50 | 497.50 | 495.97 | 4,219,781 |
| 2022-12-29 | 476.00 | 497.50 | 476.00 | 493.50 | 491.98 | 3,339,657 |
| 2022-12-28 | 490.00 | 494.00 | 477.00 | 483.00 | 481.52 | 4,963,976 |
| 2022-12-27 | 486.00 | 503.00 | 482.50 | 503.00 | 501.45 | 3,329,057 |
| 2022-12-26 | 498.50 | 499.50 | 473.00 | 481.00 | 479.52 | 4,128,214 |
| 2022-12-23 | 488.00 | 506.00 | 487.00 | 494.50 | 492.98 | 4,905,270 |
| 2022-12-22 | 525.00 | 529.00 | 503.00 | 503.00 | 501.45 | 4,135,883 |
| 2022-12-21 | 518.00 | 526.00 | 511.00 | 515.00 | 513.42 | 4,516,010 |
| 2022-12-20 | 539.00 | 556.00 | 509.00 | 511.00 | 509.43 | 8,035,884 |
| 2022-12-19 | 525.00 | 542.00 | 513.00 | 542.00 | 540.33 | 3,714,527 |
| 2022-12-16 | 523.00 | 532.00 | 513.00 | 530.00 | 528.37 | 3,662,341 |
| 2022-12-15 | 543.00 | 560.00 | 523.00 | 538.00 | 536.35 | 7,554,432 |
| 2022-12-14 | 517.00 | 556.00 | 514.00 | 544.00 | 542.33 | 8,301,015 |
| 2022-12-13 | 515.00 | 527.00 | 509.00 | 510.00 | 508.43 | 3,627,877 |
| 2022-12-12 | 533.00 | 543.00 | 505.00 | 510.00 | 508.43 | 6,162,567 |
| 2022-12-09 | 527.00 | 538.00 | 521.00 | 536.00 | 534.35 | 4,169,289 |
| 2022-12-08 | 511.00 | 520.00 | 509.00 | 518.00 | 516.41 | 2,069,393 |
| 2022-12-07 | 531.00 | 534.00 | 507.00 | 510.00 | 508.43 | 4,990,175 |
| 2022-12-06 | 528.00 | 542.00 | 526.00 | 529.00 | 527.37 | 2,751,766 |
| 2022-12-05 | 543.00 | 555.00 | 529.00 | 530.00 | 528.37 | 4,325,266 |
| 2022-12-02 | 531.00 | 538.00 | 524.00 | 537.00 | 535.35 | 2,869,294 |
| 2022-12-01 | 545.00 | 549.00 | 526.00 | 531.00 | 529.37 | 3,417,921 |
| 2022-11-30 | 528.00 | 537.00 | 526.00 | 529.00 | 527.37 | 2,836,179 |
| 2022-11-29 | 533.00 | 539.00 | 518.00 | 527.00 | 525.38 | 4,900,191 |
| 2022-11-28 | 527.00 | 557.00 | 527.00 | 537.00 | 535.35 | 5,065,483 |
| 2022-11-25 | 581.00 | 582.00 | 529.00 | 538.00 | 536.35 | 8,277,184 |
| 2022-11-24 | 545.00 | 581.00 | 544.00 | 581.00 | 579.21 | 7,654,527 |
| 2022-11-23 | 539.00 | 546.00 | 530.00 | 539.00 | 537.34 | 4,869,386 |
| 2022-11-22 | 546.00 | 552.00 | 520.00 | 527.00 | 525.38 | 6,762,819 |
| 2022-11-21 | 565.00 | 577.00 | 552.00 | 552.00 | 550.30 | 7,092,915 |
| 2022-11-18 | 536.00 | 583.00 | 534.00 | 562.00 | 560.27 | 13,351,903 |
| 2022-11-17 | 520.00 | 548.00 | 520.00 | 532.00 | 530.36 | 7,925,164 |
| 2022-11-16 | 520.00 | 534.00 | 515.00 | 523.00 | 521.39 | 5,678,791 |
| 2022-11-15 | 520.00 | 526.00 | 503.00 | 520.00 | 518.40 | 6,494,521 |
| 2022-11-14 | 500.00 | 520.00 | 493.00 | 520.00 | 518.40 | 8,287,360 |
| 2022-11-11 | 483.00 | 489.50 | 474.00 | 489.50 | 488.00 | 4,580,993 |
| 2022-11-10 | 424.50 | 446.00 | 422.00 | 445.00 | 443.63 | 8,288,649 |
| 2022-11-09 | 420.50 | 424.00 | 413.50 | 422.50 | 421.20 | 3,977,255 |
| 2022-11-08 | 422.50 | 431.50 | 411.00 | 411.50 | 410.24 | 6,373,202 |
| 2022-11-07 | 412.50 | 426.00 | 407.50 | 415.00 | 413.72 | 7,610,569 |
| 2022-11-04 | 382.50 | 411.00 | 382.50 | 406.50 | 405.25 | 8,316,255 |
| 2022-11-03 | 377.00 | 390.00 | 376.00 | 387.00 | 385.81 | 5,193,344 |
| 2022-11-02 | 383.00 | 383.50 | 375.50 | 381.00 | 379.83 | 3,234,494 |
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.