Andes Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.