Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 436.00 | 438.00 | 422.00 | 422.00 | 416.38 | 1,102,365 |
| 2022-02-11 | 438.00 | 448.50 | 436.50 | 448.00 | 442.03 | 818,133 |
| 2022-02-10 | 448.00 | 456.00 | 441.50 | 445.00 | 439.07 | 1,331,247 |
| 2022-02-09 | 440.00 | 450.00 | 433.00 | 448.00 | 442.03 | 1,694,654 |
| 2022-02-08 | 418.00 | 437.50 | 417.50 | 436.50 | 430.68 | 1,585,236 |
| 2022-02-07 | 425.00 | 426.00 | 403.50 | 414.00 | 408.48 | 1,609,035 |
| 2022-01-26 | 407.00 | 420.00 | 403.00 | 415.00 | 409.47 | 2,591,455 |
| 2022-01-25 | 434.00 | 434.00 | 401.00 | 401.00 | 395.66 | 3,912,399 |
| 2022-01-24 | 419.50 | 432.00 | 400.00 | 430.00 | 424.27 | 2,236,839 |
| 2022-01-21 | 434.00 | 445.00 | 420.50 | 420.50 | 414.90 | 1,827,378 |
| 2022-01-20 | 431.50 | 440.50 | 421.50 | 440.50 | 434.63 | 1,130,335 |
| 2022-01-19 | 430.00 | 446.50 | 429.00 | 430.50 | 424.76 | 1,269,430 |
| 2022-01-18 | 438.00 | 458.00 | 437.00 | 445.00 | 439.07 | 1,892,560 |
| 2022-01-17 | 423.00 | 442.00 | 418.00 | 442.00 | 436.11 | 1,402,574 |
| 2022-01-14 | 422.00 | 423.50 | 403.00 | 423.00 | 417.36 | 1,977,571 |
| 2022-01-13 | 421.50 | 428.50 | 417.00 | 428.50 | 422.79 | 1,423,895 |
| 2022-01-12 | 443.00 | 453.50 | 420.50 | 420.50 | 414.90 | 3,401,701 |
| 2022-01-11 | 472.50 | 482.00 | 440.00 | 448.00 | 442.03 | 2,878,479 |
| 2022-01-10 | 456.00 | 476.00 | 456.00 | 469.00 | 462.75 | 1,086,284 |
| 2022-01-07 | 498.00 | 502.00 | 465.00 | 465.00 | 458.80 | 2,170,609 |
| 2022-01-06 | 511.00 | 514.00 | 491.00 | 496.00 | 489.39 | 1,399,238 |
| 2022-01-05 | 523.00 | 529.00 | 515.00 | 515.00 | 508.14 | 511,391 |
| 2022-01-04 | 536.00 | 537.00 | 523.00 | 523.00 | 516.03 | 624,743 |
| 2022-01-03 | 540.00 | 545.00 | 525.00 | 527.00 | 519.98 | 640,536 |
| 2021-12-30 | 543.00 | 544.00 | 533.00 | 536.00 | 528.86 | 632,993 |
| 2021-12-29 | 536.00 | 547.00 | 532.00 | 544.00 | 536.75 | 1,087,070 |
| 2021-12-28 | 549.00 | 552.00 | 535.00 | 535.00 | 527.87 | 1,039,023 |
| 2021-12-27 | 533.00 | 546.00 | 525.00 | 545.00 | 537.74 | 1,347,616 |
| 2021-12-24 | 533.00 | 547.00 | 525.00 | 535.00 | 527.87 | 1,600,121 |
| 2021-12-23 | 532.00 | 545.00 | 527.00 | 533.00 | 525.90 | 1,224,310 |
| 2021-12-22 | 533.00 | 535.00 | 523.00 | 523.00 | 516.03 | 750,596 |
| 2021-12-21 | 519.00 | 537.00 | 511.00 | 532.00 | 524.91 | 1,244,247 |
| 2021-12-20 | 522.00 | 530.00 | 510.00 | 514.00 | 507.15 | 750,178 |
| 2021-12-17 | 522.00 | 532.00 | 517.00 | 524.00 | 517.02 | 872,772 |
| 2021-12-16 | 529.00 | 537.00 | 518.00 | 530.00 | 522.94 | 1,635,608 |
| 2021-12-15 | 501.00 | 526.00 | 496.00 | 521.00 | 514.06 | 1,661,609 |
| 2021-12-14 | 505.00 | 513.00 | 493.50 | 498.00 | 491.36 | 1,723,060 |
| 2021-12-13 | 520.00 | 525.00 | 505.00 | 505.00 | 498.27 | 1,653,757 |
| 2021-12-10 | 524.00 | 540.00 | 516.00 | 535.00 | 527.87 | 1,412,546 |
| 2021-12-09 | 543.00 | 548.00 | 522.00 | 524.00 | 517.02 | 1,245,904 |
| 2021-12-08 | 555.00 | 564.00 | 540.00 | 540.00 | 532.80 | 1,185,287 |
| 2021-12-07 | 563.00 | 569.00 | 542.00 | 546.00 | 538.72 | 1,266,872 |
| 2021-12-06 | 566.00 | 576.00 | 556.00 | 560.00 | 552.54 | 1,299,269 |
| 2021-12-03 | 570.00 | 584.00 | 562.00 | 566.00 | 558.46 | 1,837,135 |
| 2021-12-02 | 577.00 | 580.00 | 561.00 | 561.00 | 553.52 | 1,872,558 |
| 2021-12-01 | 550.00 | 589.00 | 538.00 | 582.00 | 574.24 | 2,909,636 |
| 2021-11-30 | 572.00 | 572.00 | 545.00 | 553.00 | 545.63 | 2,540,583 |
| 2021-11-29 | 523.00 | 545.00 | 515.00 | 537.00 | 529.84 | 2,452,681 |
| 2021-11-26 | 565.00 | 573.00 | 544.00 | 544.00 | 536.75 | 1,968,620 |
| 2021-11-25 | 576.00 | 583.00 | 541.00 | 567.00 | 559.44 | 3,144,168 |
| 2021-11-24 | 577.00 | 587.00 | 568.00 | 580.00 | 572.27 | 1,232,504 |
| 2021-11-23 | 605.00 | 605.00 | 574.00 | 577.00 | 569.31 | 1,814,358 |
| 2021-11-22 | 608.00 | 624.00 | 603.00 | 603.00 | 594.96 | 1,421,313 |
| 2021-11-19 | 623.00 | 628.00 | 595.00 | 615.00 | 606.80 | 3,176,262 |
| 2021-11-18 | 589.00 | 635.00 | 578.00 | 609.00 | 600.88 | 5,469,571 |
| 2021-11-17 | 604.00 | 624.00 | 570.00 | 583.00 | 575.23 | 3,568,876 |
| 2021-11-16 | 583.00 | 588.00 | 556.00 | 585.00 | 577.20 | 3,746,689 |
| 2021-11-15 | 547.00 | 580.00 | 547.00 | 580.00 | 572.27 | 2,543,583 |
| 2021-11-12 | 525.00 | 541.00 | 523.00 | 528.00 | 520.96 | 1,848,660 |
| 2021-11-11 | 515.00 | 535.00 | 509.00 | 515.00 | 508.14 | 1,438,955 |
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.