Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 383.00 | 383.50 | 375.50 | 381.00 | 379.83 | 3,234,494 |
| 2022-11-01 | 371.00 | 380.00 | 370.50 | 380.00 | 378.83 | 4,586,024 |
| 2022-10-31 | 368.00 | 381.50 | 366.00 | 373.00 | 371.85 | 7,659,121 |
| 2022-10-28 | 356.00 | 379.50 | 356.00 | 358.00 | 356.90 | 11,246,942 |
| 2022-10-27 | 332.50 | 368.00 | 325.50 | 361.50 | 360.39 | 9,666,824 |
| 2022-10-26 | 332.50 | 335.00 | 310.50 | 335.00 | 333.97 | 8,484,991 |
| 2022-10-25 | 332.50 | 339.00 | 326.50 | 335.00 | 333.97 | 5,062,815 |
| 2022-10-24 | 338.00 | 347.50 | 333.50 | 333.50 | 332.47 | 5,775,508 |
| 2022-10-21 | 335.50 | 338.00 | 315.50 | 319.50 | 318.52 | 6,183,169 |
| 2022-10-20 | 336.00 | 341.50 | 331.00 | 337.50 | 336.46 | 5,900,073 |
| 2022-10-19 | 350.00 | 359.00 | 338.50 | 339.00 | 337.96 | 7,902,302 |
| 2022-10-18 | 366.00 | 368.00 | 339.50 | 350.00 | 348.92 | 6,345,037 |
| 2022-10-17 | 360.00 | 363.00 | 338.00 | 356.00 | 354.91 | 6,305,458 |
| 2022-10-14 | 370.00 | 380.00 | 360.00 | 370.00 | 368.86 | 8,796,316 |
| 2022-10-13 | 355.00 | 363.50 | 350.00 | 352.00 | 350.92 | 9,367,072 |
| 2022-10-12 | 366.00 | 366.00 | 335.50 | 344.00 | 342.94 | 8,942,550 |
| 2022-10-11 | 390.00 | 395.00 | 371.50 | 371.50 | 370.36 | 5,551,496 |
| 2022-10-07 | 418.50 | 418.50 | 398.50 | 412.50 | 411.23 | 5,319,323 |
| 2022-10-06 | 407.50 | 421.00 | 402.00 | 420.00 | 418.71 | 6,671,456 |
| 2022-10-05 | 405.00 | 418.00 | 396.50 | 402.00 | 400.76 | 8,334,516 |
| 2022-10-04 | 397.00 | 400.00 | 390.00 | 394.00 | 392.79 | 4,074,451 |
| 2022-10-03 | 389.00 | 397.50 | 382.00 | 385.00 | 383.82 | 4,807,162 |
| 2022-09-30 | 392.00 | 403.00 | 381.50 | 394.50 | 393.29 | 10,386,119 |
| 2022-09-29 | 406.00 | 429.00 | 402.00 | 402.00 | 400.76 | 10,172,931 |
| 2022-09-28 | 420.00 | 421.50 | 385.50 | 394.50 | 393.29 | 8,912,155 |
| 2022-09-27 | 403.50 | 427.50 | 390.50 | 423.00 | 421.70 | 7,752,175 |
| 2022-09-26 | 398.50 | 406.50 | 392.00 | 392.50 | 391.29 | 4,600,084 |
| 2022-09-23 | 424.50 | 435.00 | 393.50 | 406.50 | 405.25 | 8,087,897 |
| 2022-09-22 | 413.00 | 426.00 | 412.50 | 425.00 | 423.69 | 4,217,443 |
| 2022-09-21 | 418.50 | 423.00 | 414.00 | 416.00 | 414.72 | 2,956,193 |
| 2022-09-20 | 414.00 | 427.00 | 410.50 | 423.50 | 422.20 | 4,349,990 |
| 2022-09-19 | 422.00 | 423.00 | 407.50 | 407.50 | 406.25 | 3,471,109 |
| 2022-09-16 | 421.50 | 429.50 | 417.50 | 419.50 | 418.21 | 6,947,700 |
| 2022-09-15 | 427.50 | 429.50 | 410.50 | 416.50 | 415.22 | 6,766,428 |
| 2022-09-14 | 392.50 | 425.50 | 391.00 | 425.50 | 424.19 | 7,670,524 |
| 2022-09-13 | 408.00 | 425.00 | 400.50 | 404.50 | 403.26 | 8,897,863 |
| 2022-09-12 | 399.50 | 404.50 | 393.50 | 400.00 | 398.77 | 5,171,294 |
| 2022-09-08 | 394.00 | 406.50 | 391.00 | 400.50 | 399.27 | 7,297,479 |
| 2022-09-07 | 384.50 | 408.00 | 380.00 | 388.50 | 387.31 | 8,399,415 |
| 2022-09-06 | 414.00 | 414.50 | 382.00 | 390.50 | 389.30 | 8,305,714 |
| 2022-09-05 | 416.50 | 419.00 | 400.50 | 403.00 | 401.76 | 14,037,810 |
| 2022-09-02 | 378.50 | 408.00 | 378.00 | 408.00 | 406.75 | 10,065,733 |
| 2022-09-01 | 380.00 | 390.00 | 362.00 | 371.00 | 369.86 | 7,867,073 |
| 2022-08-31 | 371.00 | 389.00 | 370.50 | 380.00 | 378.83 | 6,816,372 |
| 2022-08-30 | 374.00 | 382.50 | 368.00 | 371.50 | 370.36 | 6,730,326 |
| 2022-08-29 | 345.50 | 378.00 | 345.00 | 375.00 | 373.85 | 8,757,888 |
| 2022-08-26 | 362.00 | 385.00 | 356.00 | 363.00 | 361.88 | 12,529,966 |
| 2022-08-25 | 328.00 | 356.00 | 327.50 | 356.00 | 354.91 | 10,063,413 |
| 2022-08-24 | 313.00 | 328.00 | 308.00 | 324.00 | 323.00 | 4,190,827 |
| 2022-08-23 | 309.00 | 314.00 | 304.00 | 308.50 | 307.55 | 2,483,586 |
| 2022-08-22 | 312.00 | 322.00 | 307.00 | 311.00 | 310.04 | 2,957,874 |
| 2022-08-19 | 323.00 | 333.00 | 318.00 | 318.00 | 317.02 | 4,493,654 |
| 2022-08-18 | 317.50 | 331.00 | 312.50 | 325.00 | 324.00 | 6,226,483 |
| 2022-08-17 | 307.00 | 329.50 | 302.50 | 324.00 | 323.00 | 5,286,079 |
| 2022-08-16 | 304.50 | 313.50 | 303.50 | 308.50 | 307.55 | 3,786,832 |
| 2022-08-15 | 305.00 | 315.00 | 300.00 | 311.00 | 310.04 | 8,735,659 |
| 2022-08-12 | 268.00 | 293.50 | 268.00 | 293.50 | 292.60 | 5,840,398 |
| 2022-08-11 | 256.50 | 270.00 | 255.50 | 267.00 | 266.18 | 3,138,158 |
| 2022-08-10 | 249.00 | 252.00 | 245.00 | 250.50 | 249.73 | 1,498,927 |
| 2022-08-09 | 257.50 | 259.50 | 247.00 | 256.00 | 255.21 | 2,580,630 |
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.