Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 248.00 | 252.00 | 241.00 | 247.00 | 247.00 | 2,166,558 |
| 2026-04-23 | 265.00 | 277.50 | 230.00 | 236.50 | 236.50 | 4,759,258 |
| 2026-04-22 | 233.00 | 253.50 | 232.00 | 253.50 | 253.50 | 2,012,747 |
| 2026-04-21 | 233.00 | 235.00 | 223.00 | 230.50 | 230.50 | 1,519,811 |
| 2026-04-20 | 231.50 | 246.00 | 228.50 | 235.00 | 235.00 | 2,255,963 |
| 2026-04-17 | 230.00 | 239.00 | 223.00 | 235.00 | 235.00 | 4,191,586 |
| 2026-04-16 | 210.00 | 218.50 | 209.50 | 218.50 | 218.50 | 1,459,266 |
| 2026-04-15 | 192.50 | 203.50 | 192.00 | 199.00 | 199.00 | 1,352,501 |
| 2026-04-14 | 182.50 | 196.50 | 181.50 | 191.50 | 191.50 | 921,248 |
| 2026-04-13 | 175.50 | 183.50 | 175.50 | 182.50 | 182.50 | 566,333 |
| 2026-04-10 | 181.50 | 183.00 | 175.00 | 175.00 | 175.00 | 394,554 |
| 2026-04-09 | 184.50 | 186.00 | 178.00 | 178.50 | 178.50 | 250,291 |
| 2026-04-08 | 179.50 | 184.00 | 179.50 | 183.50 | 183.50 | 322,390 |
| 2026-04-07 | 176.00 | 178.00 | 174.50 | 177.00 | 177.00 | 238,132 |
| 2026-04-02 | 178.50 | 181.00 | 174.00 | 174.50 | 174.50 | 243,300 |
| 2026-04-01 | 178.50 | 182.00 | 177.50 | 179.00 | 179.00 | 349,243 |
| 2026-03-31 | 179.00 | 179.50 | 170.50 | 172.00 | 172.00 | 456,215 |
| 2026-03-30 | 174.50 | 189.50 | 173.50 | 179.00 | 179.00 | 825,002 |
| 2026-03-27 | 179.50 | 181.00 | 177.50 | 178.50 | 178.50 | 381,194 |
| 2026-03-26 | 193.50 | 193.50 | 184.00 | 184.00 | 184.00 | 442,838 |
| 2026-03-25 | 191.50 | 194.50 | 187.00 | 188.50 | 188.50 | 566,003 |
| 2026-03-24 | 207.00 | 207.00 | 187.00 | 187.00 | 187.00 | 1,240,102 |
| 2026-03-23 | 191.50 | 207.00 | 189.00 | 198.50 | 198.50 | 2,775,783 |
| 2026-03-20 | 173.00 | 191.00 | 172.50 | 191.00 | 191.00 | 1,421,187 |
| 2026-03-19 | 182.50 | 183.00 | 170.00 | 174.00 | 174.00 | 1,755,220 |
| 2026-03-18 | 187.00 | 189.50 | 186.50 | 187.00 | 187.00 | 623,300 |
| 2026-03-17 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | 442,400 |
| 2026-03-16 | 194.00 | 195.00 | 186.50 | 187.50 | 187.50 | 394,102 |
| 2026-03-13 | 188.50 | 195.00 | 187.00 | 192.00 | 192.00 | 426,972 |
| 2026-03-12 | 192.00 | 194.00 | 189.50 | 192.50 | 192.50 | 213,602 |
| 2026-03-11 | 186.00 | 194.50 | 186.00 | 192.50 | 192.50 | 393,795 |
| 2026-03-10 | 192.50 | 194.00 | 183.00 | 185.00 | 185.00 | 691,454 |
| 2026-03-09 | 189.00 | 192.00 | 186.00 | 191.00 | 191.00 | 455,364 |
| 2026-03-06 | 195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 289,201 |
| 2026-03-05 | 197.50 | 199.50 | 194.00 | 199.50 | 199.50 | 343,120 |
| 2026-03-04 | 196.00 | 199.00 | 186.00 | 189.50 | 189.50 | 703,000 |
| 2026-03-03 | 214.00 | 215.00 | 200.00 | 200.00 | 200.00 | 862,733 |
| 2026-03-02 | 212.50 | 214.00 | 206.50 | 212.50 | 212.50 | 466,051 |
| 2026-02-26 | 218.00 | 223.50 | 217.00 | 219.00 | 219.00 | 1,529,126 |
| 2026-02-25 | 225.50 | 225.50 | 217.00 | 217.50 | 217.50 | 891,548 |
| 2026-02-24 | 226.00 | 229.50 | 224.50 | 225.50 | 225.50 | 287,452 |
| 2026-02-23 | 223.00 | 227.50 | 220.50 | 226.50 | 226.50 | 442,160 |
| 2026-02-11 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | 392,525 |
| 2026-02-10 | 225.00 | 228.50 | 220.00 | 228.50 | 228.50 | 260,259 |
| 2026-02-09 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 166,179 |
| 2026-02-06 | 228.00 | 228.00 | 217.50 | 220.00 | 220.00 | 454,133 |
| 2026-02-05 | 231.50 | 233.00 | 227.00 | 229.00 | 229.00 | 376,564 |
| 2026-02-04 | 234.50 | 234.50 | 231.50 | 232.50 | 232.50 | 229,158 |
| 2026-02-03 | 238.50 | 240.00 | 231.00 | 234.50 | 234.50 | 342,000 |
| 2026-02-02 | 235.50 | 241.00 | 234.00 | 236.00 | 236.00 | 354,001 |
| 2026-01-30 | 247.50 | 248.00 | 237.00 | 239.00 | 239.00 | 365,100 |
| 2026-01-29 | 249.00 | 252.50 | 245.50 | 246.50 | 246.50 | 642,222 |
| 2026-01-28 | 249.50 | 249.50 | 243.00 | 244.00 | 244.00 | 349,294 |
| 2026-01-27 | 248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 597,146 |
| 2026-01-26 | 245.50 | 246.50 | 243.00 | 245.50 | 245.50 | 254,399 |
| 2026-01-23 | 239.00 | 253.00 | 239.00 | 243.50 | 243.50 | 555,129 |
| 2026-01-22 | 240.50 | 243.00 | 237.50 | 237.50 | 237.50 | 320,220 |
| 2026-01-21 | 244.50 | 244.50 | 237.50 | 237.50 | 237.50 | 401,249 |
| 2026-01-20 | 250.50 | 250.50 | 244.50 | 244.50 | 244.50 | 292,333 |
| 2026-01-19 | 238.50 | 252.00 | 238.50 | 250.50 | 250.50 | 576,707 |
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.