Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 243.50 | 243.50 | 239.00 | 239.00 | 239.00 | 180,523 |
| 2026-01-15 | 242.00 | 245.00 | 238.50 | 239.50 | 239.50 | 287,248 |
| 2026-01-14 | 242.50 | 248.00 | 242.50 | 243.00 | 243.00 | 225,930 |
| 2026-01-13 | 248.00 | 248.50 | 241.00 | 241.00 | 241.00 | 270,088 |
| 2026-01-12 | 250.00 | 250.00 | 246.00 | 246.50 | 246.50 | 236,112 |
| 2026-01-09 | 257.00 | 257.00 | 246.50 | 247.00 | 247.00 | 410,558 |
| 2026-01-08 | 249.50 | 264.50 | 246.50 | 254.50 | 254.50 | 1,155,585 |
| 2026-01-07 | 247.00 | 247.50 | 241.00 | 247.00 | 247.00 | 522,141 |
| 2026-01-06 | 237.50 | 247.00 | 237.50 | 245.00 | 245.00 | 573,192 |
| 2026-01-05 | 242.50 | 246.00 | 236.00 | 236.00 | 236.00 | 337,396 |
| 2026-01-02 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 339,006 |
| 2025-12-31 | 240.50 | 244.00 | 239.00 | 240.00 | 240.00 | 227,387 |
| 2025-12-30 | 238.00 | 242.50 | 234.00 | 240.50 | 240.50 | 394,031 |
| 2025-12-29 | 239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 199,499 |
| 2025-12-26 | 243.00 | 244.50 | 236.50 | 237.00 | 237.00 | 388,808 |
| 2025-12-24 | 240.50 | 244.00 | 240.50 | 240.50 | 240.50 | 205,385 |
| 2025-12-23 | 245.00 | 248.00 | 240.50 | 240.50 | 240.50 | 314,632 |
| 2025-12-22 | 245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 190,330 |
| 2025-12-19 | 245.50 | 247.50 | 243.50 | 243.50 | 243.50 | 200,544 |
| 2025-12-18 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | 283,281 |
| 2025-12-17 | 260.00 | 260.00 | 248.00 | 249.50 | 249.50 | 271,332 |
| 2025-12-16 | 250.50 | 253.00 | 246.50 | 250.00 | 250.00 | 393,873 |
| 2025-12-15 | 257.00 | 257.00 | 252.00 | 254.00 | 254.00 | 257,591 |
| 2025-12-12 | 264.00 | 265.00 | 259.00 | 259.50 | 259.50 | 248,467 |
| 2025-12-11 | 266.00 | 271.50 | 260.50 | 261.50 | 261.50 | 860,133 |
| 2025-12-10 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 214,143 |
| 2025-12-09 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 276,174 |
| 2025-12-08 | 271.00 | 272.50 | 269.00 | 269.00 | 269.00 | 178,354 |
| 2025-12-05 | 270.00 | 272.50 | 269.00 | 270.00 | 270.00 | 189,001 |
| 2025-12-04 | 269.50 | 275.50 | 267.00 | 271.00 | 271.00 | 294,356 |
| 2025-12-03 | 279.50 | 279.50 | 267.50 | 267.50 | 267.50 | 503,559 |
| 2025-12-02 | 282.00 | 283.00 | 275.50 | 275.50 | 275.50 | 371,102 |
| 2025-12-01 | 285.00 | 294.00 | 282.50 | 283.50 | 283.50 | 864,948 |
| 2025-11-28 | 278.00 | 284.00 | 277.50 | 282.50 | 282.50 | 604,267 |
| 2025-11-27 | 280.50 | 281.00 | 275.00 | 278.00 | 278.00 | 357,487 |
| 2025-11-26 | 274.00 | 282.50 | 273.00 | 276.50 | 276.50 | 890,615 |
| 2025-11-25 | 274.00 | 276.00 | 268.50 | 271.00 | 271.00 | 567,200 |
| 2025-11-24 | 267.00 | 273.00 | 263.00 | 273.00 | 273.00 | 506,202 |
| 2025-11-21 | 262.00 | 269.00 | 261.50 | 267.00 | 267.00 | 576,515 |
| 2025-11-20 | 269.00 | 273.00 | 265.00 | 265.00 | 265.00 | 478,409 |
| 2025-11-19 | 265.00 | 271.50 | 259.50 | 264.50 | 264.50 | 852,387 |
| 2025-11-18 | 265.50 | 274.50 | 262.00 | 267.50 | 267.50 | 1,801,639 |
| 2025-11-17 | 242.50 | 264.00 | 240.00 | 264.00 | 264.00 | 1,213,466 |
| 2025-11-14 | 245.00 | 247.00 | 239.00 | 240.00 | 240.00 | 751,480 |
| 2025-11-13 | 256.50 | 259.50 | 249.50 | 250.00 | 250.00 | 578,948 |
| 2025-11-12 | 257.50 | 262.00 | 256.00 | 256.00 | 256.00 | 319,100 |
| 2025-11-11 | 263.00 | 266.50 | 257.50 | 257.50 | 257.50 | 466,368 |
| 2025-11-10 | 263.50 | 267.00 | 261.00 | 264.50 | 264.50 | 264,598 |
| 2025-11-07 | 263.50 | 264.50 | 260.00 | 260.50 | 260.50 | 337,051 |
| 2025-11-06 | 263.00 | 273.50 | 263.00 | 266.00 | 266.00 | 727,128 |
| 2025-11-05 | 264.50 | 265.00 | 257.50 | 260.00 | 260.00 | 613,120 |
| 2025-11-04 | 267.00 | 272.00 | 266.00 | 267.00 | 267.00 | 470,052 |
| 2025-11-03 | 268.00 | 270.00 | 266.00 | 266.50 | 266.50 | 232,425 |
| 2025-10-31 | 265.00 | 271.00 | 265.00 | 268.00 | 268.00 | 375,115 |
| 2025-10-30 | 269.50 | 269.50 | 263.50 | 264.00 | 264.00 | 551,032 |
| 2025-10-29 | 270.00 | 273.50 | 268.00 | 268.00 | 268.00 | 646,892 |
| 2025-10-28 | 272.00 | 272.50 | 268.00 | 268.00 | 268.00 | 425,166 |
| 2025-10-27 | 273.50 | 278.00 | 271.00 | 271.50 | 271.50 | 446,338 |
| 2025-10-23 | 275.50 | 277.50 | 269.50 | 270.50 | 270.50 | 1,002,124 |
| 2025-10-22 | 279.00 | 280.00 | 276.50 | 279.00 | 279.00 | 436,079 |
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.