Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 334.00 | 338.00 | 320.00 | 322.50 | 318.20 | 1,566,323 |
| 2022-05-12 | 324.00 | 346.50 | 322.50 | 326.50 | 322.15 | 2,160,382 |
| 2022-05-11 | 326.50 | 331.50 | 322.00 | 329.00 | 324.62 | 818,782 |
| 2022-05-10 | 306.00 | 335.00 | 306.00 | 331.50 | 327.08 | 1,365,637 |
| 2022-05-09 | 328.00 | 328.00 | 313.00 | 317.00 | 312.78 | 844,264 |
| 2022-05-06 | 322.00 | 330.00 | 320.00 | 330.00 | 325.60 | 726,366 |
| 2022-05-05 | 333.00 | 346.00 | 332.00 | 337.00 | 332.51 | 1,743,893 |
| 2022-05-04 | 314.50 | 332.50 | 311.00 | 326.00 | 321.66 | 1,684,962 |
| 2022-05-03 | 297.00 | 311.50 | 297.00 | 308.50 | 304.39 | 1,082,553 |
| 2022-04-29 | 295.00 | 303.00 | 292.00 | 297.00 | 293.04 | 1,238,859 |
| 2022-04-28 | 299.50 | 302.00 | 282.50 | 288.50 | 284.66 | 2,032,591 |
| 2022-04-27 | 289.00 | 303.00 | 286.50 | 299.50 | 295.51 | 1,543,394 |
| 2022-04-26 | 336.00 | 336.50 | 308.50 | 308.50 | 304.39 | 1,659,231 |
| 2022-04-25 | 324.00 | 334.50 | 318.00 | 333.00 | 328.56 | 1,100,213 |
| 2022-04-22 | 362.00 | 363.00 | 350.00 | 350.00 | 345.34 | 658,067 |
| 2022-04-21 | 368.00 | 372.00 | 366.00 | 371.50 | 366.55 | 213,540 |
| 2022-04-20 | 369.00 | 371.50 | 361.00 | 368.00 | 363.10 | 329,847 |
| 2022-04-19 | 371.00 | 372.50 | 364.00 | 365.50 | 360.63 | 328,601 |
| 2022-04-18 | 360.50 | 371.50 | 353.50 | 363.00 | 358.16 | 526,320 |
| 2022-04-15 | 379.00 | 379.00 | 366.00 | 366.50 | 361.62 | 811,427 |
| 2022-04-14 | 384.00 | 391.00 | 382.50 | 382.50 | 377.40 | 525,791 |
| 2022-04-13 | 379.00 | 384.50 | 375.50 | 381.00 | 375.92 | 650,147 |
| 2022-04-12 | 375.00 | 383.00 | 370.00 | 374.00 | 369.02 | 874,874 |
| 2022-04-11 | 400.00 | 403.00 | 379.00 | 383.00 | 377.90 | 760,054 |
| 2022-04-08 | 402.00 | 404.00 | 395.00 | 395.00 | 389.74 | 443,103 |
| 2022-04-07 | 409.50 | 409.50 | 400.00 | 400.00 | 394.67 | 569,280 |
| 2022-04-06 | 408.00 | 409.50 | 402.00 | 409.50 | 404.04 | 386,315 |
| 2022-04-01 | 396.00 | 414.00 | 392.00 | 413.00 | 407.50 | 647,191 |
| 2022-03-31 | 414.00 | 414.00 | 405.00 | 405.00 | 399.60 | 349,815 |
| 2022-03-30 | 408.50 | 428.00 | 407.50 | 414.00 | 408.48 | 1,136,222 |
| 2022-03-29 | 404.00 | 409.50 | 396.00 | 402.00 | 396.64 | 539,609 |
| 2022-03-28 | 410.00 | 410.00 | 393.00 | 402.00 | 396.64 | 701,455 |
| 2022-03-25 | 417.50 | 422.50 | 410.00 | 410.00 | 404.54 | 411,396 |
| 2022-03-24 | 416.00 | 419.00 | 408.00 | 413.50 | 407.99 | 534,559 |
| 2022-03-23 | 420.00 | 428.50 | 420.00 | 420.50 | 414.90 | 444,756 |
| 2022-03-22 | 410.00 | 420.00 | 410.00 | 414.00 | 408.48 | 465,116 |
| 2022-03-21 | 419.50 | 419.50 | 407.50 | 407.50 | 402.07 | 309,379 |
| 2022-03-18 | 406.00 | 412.00 | 398.50 | 412.00 | 406.51 | 810,282 |
| 2022-03-17 | 390.00 | 408.00 | 389.00 | 407.50 | 402.07 | 1,284,944 |
| 2022-03-16 | 378.50 | 382.00 | 371.00 | 376.00 | 370.99 | 884,110 |
| 2022-03-15 | 390.00 | 393.00 | 365.00 | 366.00 | 361.12 | 1,390,602 |
| 2022-03-14 | 400.00 | 400.50 | 387.00 | 393.00 | 387.76 | 580,807 |
| 2022-03-11 | 395.00 | 397.50 | 386.00 | 396.00 | 390.72 | 690,160 |
| 2022-03-10 | 396.00 | 404.50 | 394.00 | 401.00 | 395.66 | 814,066 |
| 2022-03-09 | 390.00 | 397.00 | 385.00 | 385.00 | 379.87 | 739,200 |
| 2022-03-08 | 378.00 | 400.00 | 378.00 | 384.00 | 378.88 | 961,620 |
| 2022-03-07 | 406.00 | 406.00 | 388.00 | 390.00 | 384.80 | 1,347,773 |
| 2022-03-04 | 423.00 | 426.50 | 414.50 | 416.00 | 410.46 | 579,779 |
| 2022-03-03 | 438.00 | 443.00 | 426.00 | 426.00 | 420.32 | 933,995 |
| 2022-03-02 | 430.00 | 435.00 | 421.00 | 433.50 | 427.72 | 1,002,133 |
| 2022-03-01 | 425.00 | 433.00 | 418.00 | 428.00 | 422.30 | 1,031,048 |
| 2022-02-25 | 413.00 | 423.00 | 408.50 | 415.00 | 409.47 | 1,098,497 |
| 2022-02-24 | 414.00 | 416.00 | 400.00 | 402.00 | 396.64 | 1,389,554 |
| 2022-02-23 | 421.00 | 427.00 | 418.00 | 420.00 | 414.40 | 651,343 |
| 2022-02-22 | 431.00 | 434.50 | 415.00 | 416.00 | 410.46 | 1,005,730 |
| 2022-02-21 | 432.00 | 438.00 | 426.00 | 436.00 | 430.19 | 534,869 |
| 2022-02-18 | 428.00 | 434.50 | 423.00 | 434.50 | 428.71 | 559,513 |
| 2022-02-17 | 437.50 | 446.00 | 430.00 | 433.00 | 427.23 | 777,520 |
| 2022-02-16 | 435.00 | 443.00 | 432.50 | 438.50 | 432.66 | 1,201,309 |
| 2022-02-15 | 424.00 | 434.00 | 424.00 | 425.00 | 419.34 | 734,132 |
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.