Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 280.00 | 288.00 | 280.00 | 281.50 | 281.50 | 880,851 |
| 2025-10-20 | 280.50 | 283.00 | 274.50 | 276.00 | 276.00 | 540,934 |
| 2025-10-17 | 279.00 | 280.00 | 274.00 | 275.50 | 275.50 | 664,152 |
| 2025-10-16 | 284.00 | 292.00 | 279.00 | 280.00 | 280.00 | 676,575 |
| 2025-10-15 | 289.00 | 290.00 | 280.00 | 282.00 | 282.00 | 490,418 |
| 2025-10-14 | 292.00 | 306.00 | 283.00 | 284.50 | 284.50 | 1,384,712 |
| 2025-10-13 | 284.50 | 287.00 | 277.00 | 282.00 | 282.00 | 735,593 |
| 2025-10-09 | 291.00 | 299.00 | 291.00 | 295.00 | 295.00 | 542,414 |
| 2025-10-08 | 290.50 | 291.50 | 286.00 | 289.50 | 289.50 | 394,066 |
| 2025-10-07 | 297.00 | 300.00 | 289.50 | 290.50 | 290.50 | 1,112,265 |
| 2025-10-03 | 299.34 | 302.31 | 295.87 | 296.37 | 296.37 | 278,662 |
| 2025-10-02 | 300.83 | 303.30 | 296.86 | 298.35 | 298.35 | 353,263 |
| 2025-10-01 | 309.75 | 309.75 | 298.84 | 299.34 | 299.34 | 334,137 |
| 2025-09-30 | 297.36 | 305.29 | 297.36 | 304.29 | 304.29 | 414,805 |
| 2025-09-29 | 296.86 | 296.86 | 296.86 | 296.86 | 296.86 | 0 |
| 2025-09-26 | 310.00 | 310.00 | 298.00 | 299.50 | 299.50 | 590,881 |
| 2025-09-25 | 310.00 | 316.50 | 304.00 | 310.00 | 310.00 | 688,301 |
| 2025-09-24 | 320.00 | 323.50 | 307.50 | 310.00 | 310.00 | 1,275,215 |
| 2025-09-23 | 320.50 | 332.00 | 320.50 | 325.50 | 325.50 | 1,146,303 |
| 2025-09-22 | 318.50 | 320.50 | 311.50 | 317.50 | 317.50 | 636,575 |
| 2025-09-19 | 323.50 | 326.50 | 318.00 | 318.50 | 318.50 | 619,578 |
| 2025-09-18 | 320.50 | 330.50 | 320.00 | 323.50 | 323.50 | 864,532 |
| 2025-09-17 | 311.00 | 332.00 | 311.00 | 321.50 | 321.50 | 1,475,730 |
| 2025-09-16 | 308.00 | 315.00 | 306.00 | 309.50 | 309.50 | 1,282,540 |
| 2025-09-15 | 321.00 | 321.00 | 307.00 | 312.50 | 312.50 | 769,352 |
| 2025-09-12 | 310.00 | 333.00 | 309.50 | 318.50 | 318.50 | 2,234,134 |
| 2025-09-11 | 314.00 | 317.00 | 305.00 | 305.50 | 305.50 | 1,338,210 |
| 2025-09-10 | 307.50 | 309.00 | 303.00 | 308.00 | 308.00 | 471,082 |
| 2025-09-09 | 310.00 | 310.00 | 303.50 | 306.50 | 306.50 | 546,030 |
| 2025-09-08 | 313.00 | 315.00 | 306.50 | 309.00 | 309.00 | 999,047 |
| 2025-09-05 | 298.00 | 309.50 | 296.50 | 307.50 | 307.50 | 1,217,708 |
| 2025-09-04 | 308.00 | 311.50 | 292.50 | 295.00 | 295.00 | 1,531,499 |
| 2025-09-03 | 287.50 | 310.00 | 286.50 | 303.00 | 303.00 | 2,246,720 |
| 2025-09-02 | 287.50 | 296.00 | 285.00 | 287.00 | 287.00 | 1,145,046 |
| 2025-09-01 | 286.50 | 288.00 | 278.00 | 284.50 | 284.50 | 598,100 |
| 2025-08-29 | 286.50 | 287.00 | 282.50 | 285.00 | 285.00 | 356,290 |
| 2025-08-28 | 285.50 | 288.00 | 280.50 | 283.00 | 283.00 | 496,174 |
| 2025-08-27 | 278.50 | 287.00 | 277.00 | 287.00 | 287.00 | 903,462 |
| 2025-08-26 | 270.00 | 280.00 | 270.00 | 276.50 | 276.50 | 740,302 |
| 2025-08-25 | 270.50 | 276.00 | 269.50 | 271.50 | 271.50 | 788,089 |
| 2025-08-22 | 261.50 | 270.00 | 260.50 | 263.00 | 263.00 | 462,295 |
| 2025-08-21 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 631,221 |
| 2025-08-20 | 270.00 | 270.50 | 261.50 | 262.00 | 262.00 | 911,892 |
| 2025-08-19 | 275.50 | 280.00 | 271.50 | 271.50 | 271.50 | 492,052 |
| 2025-08-18 | 274.00 | 277.50 | 269.50 | 274.00 | 274.00 | 479,002 |
| 2025-08-15 | 281.50 | 281.50 | 273.00 | 274.00 | 274.00 | 450,340 |
| 2025-08-14 | 275.00 | 281.50 | 275.00 | 279.00 | 279.00 | 496,321 |
| 2025-08-13 | 279.50 | 284.00 | 273.50 | 275.00 | 275.00 | 504,084 |
| 2025-08-12 | 276.00 | 281.00 | 274.00 | 276.00 | 276.00 | 320,047 |
| 2025-08-11 | 276.00 | 277.50 | 270.00 | 274.00 | 274.00 | 444,501 |
| 2025-08-08 | 282.00 | 288.00 | 276.50 | 276.50 | 276.50 | 727,421 |
| 2025-08-07 | 268.50 | 280.50 | 268.50 | 277.50 | 277.50 | 826,019 |
| 2025-08-06 | 269.50 | 273.00 | 265.50 | 269.00 | 269.00 | 1,273,169 |
| 2025-08-05 | 282.50 | 284.00 | 279.50 | 280.50 | 280.50 | 434,005 |
| 2025-08-04 | 282.00 | 282.00 | 276.00 | 277.50 | 277.50 | 557,131 |
| 2025-08-01 | 273.00 | 290.00 | 268.00 | 284.50 | 284.50 | 1,278,854 |
| 2025-07-31 | 276.50 | 284.50 | 274.50 | 283.50 | 283.50 | 766,221 |
| 2025-07-30 | 275.00 | 278.00 | 275.00 | 276.50 | 276.50 | 325,050 |
| 2025-07-29 | 279.00 | 281.50 | 274.50 | 274.50 | 274.50 | 378,346 |
| 2025-07-28 | 282.00 | 284.00 | 277.50 | 281.00 | 281.00 | 437,100 |
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.