Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 254.00 | 279.00 | 254.00 | 261.50 | 260.70 | 4,843,967 |
| 2022-08-05 | 267.00 | 272.00 | 252.50 | 257.50 | 256.71 | 5,701,680 |
| 2022-08-04 | 258.00 | 262.00 | 256.00 | 262.00 | 261.19 | 1,254,593 |
| 2022-08-03 | 241.50 | 246.00 | 236.00 | 238.50 | 237.77 | 951,837 |
| 2022-08-02 | 249.50 | 249.50 | 236.50 | 239.00 | 238.27 | 1,118,520 |
| 2022-08-01 | 261.50 | 263.00 | 252.50 | 253.00 | 252.22 | 817,403 |
| 2022-07-29 | 262.00 | 276.00 | 261.00 | 264.50 | 263.69 | 1,668,554 |
| 2022-07-28 | 267.00 | 270.00 | 255.00 | 256.50 | 255.71 | 1,013,992 |
| 2022-07-27 | 255.00 | 265.00 | 252.50 | 264.00 | 263.19 | 738,819 |
| 2022-07-26 | 268.00 | 268.00 | 255.50 | 256.00 | 255.21 | 787,823 |
| 2022-07-25 | 263.00 | 267.00 | 260.50 | 267.00 | 266.18 | 429,394 |
| 2022-07-22 | 271.00 | 275.00 | 264.50 | 267.00 | 266.18 | 1,266,861 |
| 2022-07-21 | 264.00 | 270.50 | 261.50 | 270.00 | 269.17 | 2,065,639 |
| 2022-07-20 | 252.00 | 267.50 | 251.00 | 263.50 | 262.69 | 2,913,198 |
| 2022-07-19 | 248.00 | 255.00 | 243.50 | 243.50 | 242.75 | 960,626 |
| 2022-07-18 | 262.50 | 271.50 | 252.00 | 253.00 | 252.22 | 2,791,144 |
| 2022-07-15 | 237.00 | 247.50 | 235.50 | 247.50 | 246.74 | 686,249 |
| 2022-07-14 | 235.00 | 241.00 | 227.50 | 239.50 | 238.76 | 818,520 |
| 2022-07-13 | 236.50 | 241.00 | 234.00 | 238.00 | 237.27 | 941,877 |
| 2022-07-12 | 235.00 | 236.00 | 225.00 | 225.00 | 224.31 | 992,784 |
| 2022-07-11 | 250.00 | 250.00 | 241.00 | 245.00 | 244.25 | 405,837 |
| 2022-07-08 | 249.00 | 252.50 | 240.00 | 248.00 | 247.24 | 1,008,231 |
| 2022-07-07 | 233.50 | 247.00 | 230.00 | 245.00 | 244.25 | 883,582 |
| 2022-07-06 | 242.00 | 247.00 | 230.00 | 231.50 | 230.79 | 752,860 |
| 2022-07-05 | 243.00 | 249.50 | 232.00 | 245.00 | 244.25 | 1,019,138 |
| 2022-07-04 | 237.50 | 244.50 | 235.00 | 239.00 | 238.27 | 770,026 |
| 2022-07-01 | 251.50 | 262.00 | 235.00 | 237.00 | 236.27 | 1,370,605 |
| 2022-06-30 | 265.00 | 265.50 | 251.50 | 251.50 | 250.73 | 735,785 |
| 2022-06-29 | 266.50 | 269.50 | 263.00 | 267.50 | 266.68 | 593,955 |
| 2022-06-28 | 277.50 | 277.50 | 266.00 | 271.50 | 270.67 | 572,314 |
| 2022-06-27 | 274.00 | 279.50 | 269.00 | 277.00 | 276.15 | 1,172,099 |
| 2022-06-24 | 264.50 | 272.00 | 260.00 | 265.50 | 264.68 | 1,099,142 |
| 2022-06-23 | 262.00 | 271.50 | 255.00 | 257.50 | 256.71 | 1,738,379 |
| 2022-06-22 | 273.00 | 273.00 | 253.50 | 253.50 | 252.72 | 1,426,488 |
| 2022-06-21 | 272.50 | 279.00 | 270.00 | 277.00 | 273.31 | 1,004,693 |
| 2022-06-20 | 294.50 | 295.00 | 269.50 | 269.50 | 265.91 | 865,763 |
| 2022-06-17 | 287.00 | 299.50 | 287.00 | 291.50 | 287.62 | 437,993 |
| 2022-06-16 | 313.50 | 318.00 | 296.00 | 296.00 | 292.06 | 751,291 |
| 2022-06-15 | 304.00 | 308.50 | 300.00 | 307.00 | 302.91 | 579,801 |
| 2022-06-14 | 296.00 | 303.00 | 292.00 | 301.50 | 297.48 | 916,871 |
| 2022-06-13 | 312.00 | 316.50 | 300.50 | 300.50 | 296.50 | 1,005,773 |
| 2022-06-10 | 323.50 | 324.00 | 318.50 | 322.50 | 318.20 | 405,517 |
| 2022-06-09 | 322.00 | 328.50 | 321.00 | 327.00 | 322.64 | 352,215 |
| 2022-06-08 | 331.00 | 336.50 | 322.50 | 322.50 | 318.20 | 813,629 |
| 2022-06-07 | 334.00 | 334.00 | 325.00 | 328.50 | 324.12 | 505,783 |
| 2022-06-06 | 336.00 | 336.50 | 325.00 | 333.50 | 329.06 | 540,351 |
| 2022-06-02 | 349.00 | 352.00 | 331.00 | 333.00 | 328.56 | 1,012,561 |
| 2022-06-01 | 344.00 | 360.00 | 341.50 | 349.00 | 344.35 | 1,646,390 |
| 2022-05-31 | 339.50 | 345.00 | 335.50 | 343.00 | 338.43 | 659,344 |
| 2022-05-30 | 333.00 | 340.00 | 331.50 | 339.50 | 334.98 | 833,386 |
| 2022-05-27 | 324.00 | 331.50 | 324.00 | 327.00 | 322.64 | 629,282 |
| 2022-05-26 | 328.00 | 328.00 | 318.00 | 318.50 | 314.26 | 610,557 |
| 2022-05-25 | 320.00 | 326.50 | 317.00 | 324.00 | 319.68 | 904,483 |
| 2022-05-24 | 334.00 | 335.00 | 317.00 | 317.00 | 312.78 | 1,347,743 |
| 2022-05-23 | 345.00 | 346.50 | 334.00 | 334.00 | 329.55 | 1,023,730 |
| 2022-05-20 | 359.00 | 364.50 | 342.00 | 343.00 | 338.43 | 3,506,316 |
| 2022-05-19 | 327.50 | 346.00 | 326.00 | 346.00 | 341.39 | 1,242,084 |
| 2022-05-18 | 349.00 | 349.50 | 334.00 | 338.50 | 333.99 | 1,406,819 |
| 2022-05-17 | 327.00 | 345.50 | 325.50 | 343.50 | 338.92 | 1,932,709 |
| 2022-05-16 | 330.00 | 341.50 | 321.50 | 323.50 | 319.19 | 1,499,541 |
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.