Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 238.00 | 241.50 | 228.00 | 234.50 | 234.50 | 4,039,535 |
| 2026-07-20 | 213.50 | 231.00 | 213.00 | 231.00 | 231.00 | 1,569,070 |
| 2026-07-17 | 221.00 | 228.00 | 210.00 | 210.00 | 210.00 | 1,478,302 |
| 2026-07-16 | 223.00 | 247.00 | 223.00 | 228.00 | 228.00 | 3,437,367 |
| 2026-07-15 | 225.00 | 234.50 | 220.50 | 227.00 | 227.00 | 1,711,620 |
| 2026-07-14 | 216.00 | 228.00 | 211.00 | 225.00 | 225.00 | 3,057,123 |
| 2026-07-13 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 596,439 |
| 2026-07-10 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2026-07-09 | 193.00 | 195.00 | 191.00 | 191.50 | 191.50 | 144,100 |
| 2026-07-08 | 192.50 | 194.50 | 189.50 | 192.50 | 192.50 | 207,100 |
| 2026-07-07 | 203.50 | 203.50 | 191.50 | 192.00 | 192.00 | 355,147 |
| 2026-07-06 | 201.50 | 210.50 | 200.00 | 200.00 | 200.00 | 460,281 |
| 2026-07-03 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | 314,002 |
| 2026-07-02 | 195.50 | 202.00 | 191.50 | 202.00 | 202.00 | 291,025 |
| 2026-07-01 | 197.50 | 199.00 | 194.00 | 195.00 | 195.00 | 242,012 |
| 2026-06-30 | 192.50 | 197.50 | 192.50 | 197.00 | 197.00 | 210,020 |
| 2026-06-29 | 193.00 | 195.50 | 189.00 | 191.00 | 191.00 | 313,055 |
| 2026-06-26 | 201.50 | 201.50 | 192.00 | 192.00 | 192.00 | 559,040 |
| 2026-06-25 | 205.00 | 211.00 | 202.00 | 202.50 | 202.50 | 406,110 |
| 2026-06-24 | 204.00 | 205.50 | 201.50 | 204.50 | 204.50 | 333,320 |
| 2026-06-23 | 210.00 | 212.00 | 205.00 | 206.50 | 206.50 | 482,161 |
| 2026-06-22 | 203.00 | 209.50 | 203.00 | 207.00 | 207.00 | 518,094 |
| 2026-06-18 | 201.00 | 204.50 | 201.00 | 201.50 | 201.50 | 274,106 |
| 2026-06-17 | 198.00 | 202.00 | 197.50 | 201.50 | 201.50 | 307,500 |
| 2026-06-16 | 209.50 | 209.50 | 201.50 | 201.50 | 201.50 | 334,076 |
| 2026-06-15 | 205.00 | 209.50 | 202.50 | 206.50 | 206.50 | 438,113 |
| 2026-06-12 | 204.50 | 205.00 | 201.00 | 201.00 | 201.00 | 291,206 |
| 2026-06-11 | 195.00 | 198.50 | 191.00 | 196.50 | 196.50 | 568,027 |
| 2026-06-10 | 207.00 | 208.00 | 199.50 | 199.50 | 199.50 | 487,823 |
| 2026-06-09 | 204.00 | 210.00 | 202.00 | 209.50 | 209.50 | 413,175 |
| 2026-06-08 | 199.50 | 205.00 | 199.50 | 202.50 | 202.50 | 658,324 |
| 2026-06-05 | 224.00 | 227.50 | 215.00 | 221.50 | 221.50 | 590,035 |
| 2026-06-04 | 233.00 | 233.00 | 224.50 | 225.00 | 225.00 | 859,096 |
| 2026-06-03 | 241.00 | 241.00 | 233.00 | 236.50 | 236.50 | 1,331,255 |
| 2026-06-02 | 225.00 | 243.00 | 223.50 | 241.00 | 241.00 | 2,778,447 |
| 2026-06-01 | 220.00 | 222.50 | 217.50 | 221.00 | 221.00 | 474,750 |
| 2026-05-29 | 221.50 | 223.50 | 217.00 | 219.00 | 219.00 | 485,441 |
| 2026-05-28 | 229.00 | 232.00 | 217.00 | 219.50 | 219.50 | 881,306 |
| 2026-05-27 | 238.50 | 240.00 | 226.50 | 228.00 | 228.00 | 806,125 |
| 2026-05-26 | 245.00 | 245.00 | 234.00 | 234.50 | 234.50 | 874,649 |
| 2026-05-25 | 245.00 | 249.50 | 240.00 | 244.50 | 244.50 | 1,284,383 |
| 2026-05-22 | 234.00 | 246.00 | 230.50 | 240.00 | 240.00 | 998,774 |
| 2026-05-21 | 222.00 | 235.00 | 220.50 | 230.00 | 230.00 | 1,078,332 |
| 2026-05-20 | 214.50 | 221.50 | 213.00 | 216.50 | 216.50 | 963,392 |
| 2026-05-19 | 223.50 | 226.50 | 214.00 | 214.50 | 214.50 | 734,129 |
| 2026-05-18 | 224.00 | 224.50 | 213.00 | 223.50 | 223.50 | 685,146 |
| 2026-05-15 | 236.50 | 238.50 | 223.50 | 227.00 | 227.00 | 945,643 |
| 2026-05-14 | 236.00 | 239.50 | 227.00 | 233.50 | 233.50 | 1,084,386 |
| 2026-05-13 | 242.50 | 243.00 | 234.00 | 234.00 | 234.00 | 795,600 |
| 2026-05-12 | 252.50 | 252.50 | 240.00 | 245.50 | 245.50 | 1,293,375 |
| 2026-05-11 | 240.00 | 260.00 | 235.50 | 253.00 | 253.00 | 1,749,661 |
| 2026-05-08 | 247.00 | 252.50 | 238.00 | 238.50 | 238.50 | 1,257,301 |
| 2026-05-07 | 245.00 | 251.00 | 241.50 | 246.00 | 246.00 | 1,149,553 |
| 2026-05-06 | 250.50 | 250.50 | 238.00 | 241.50 | 241.50 | 1,464,345 |
| 2026-05-05 | 238.00 | 253.00 | 234.00 | 243.50 | 243.50 | 1,612,313 |
| 2026-05-04 | 235.00 | 241.50 | 232.50 | 237.50 | 237.50 | 1,116,304 |
| 2026-04-30 | 228.50 | 230.50 | 224.50 | 228.50 | 228.50 | 724,482 |
| 2026-04-29 | 231.50 | 235.00 | 228.50 | 230.50 | 230.50 | 515,057 |
| 2026-04-28 | 231.00 | 243.00 | 227.00 | 231.50 | 231.50 | 1,240,910 |
| 2026-04-27 | 249.00 | 260.00 | 239.50 | 239.50 | 239.50 | 1,578,860 |
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.