Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 285.00 | 288.00 | 281.00 | 281.50 | 281.50 | 601,362 |
| 2025-07-24 | 300.00 | 301.00 | 281.50 | 286.00 | 286.00 | 2,035,563 |
| 2025-07-23 | 276.50 | 291.00 | 274.00 | 289.00 | 289.00 | 1,458,382 |
| 2025-07-22 | 280.50 | 285.00 | 268.00 | 268.50 | 268.50 | 709,605 |
| 2025-07-21 | 282.50 | 283.50 | 276.00 | 280.50 | 280.50 | 409,170 |
| 2025-07-18 | 284.50 | 287.00 | 281.50 | 284.50 | 284.50 | 422,667 |
| 2025-07-17 | 285.00 | 287.50 | 280.50 | 282.50 | 282.50 | 610,056 |
| 2025-07-16 | 274.00 | 288.00 | 272.00 | 283.50 | 283.50 | 1,377,605 |
| 2025-07-15 | 266.50 | 271.50 | 264.50 | 270.00 | 270.00 | 358,327 |
| 2025-07-14 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | 437,001 |
| 2025-07-11 | 266.50 | 277.00 | 266.50 | 273.50 | 273.50 | 995,005 |
| 2025-07-10 | 260.00 | 268.50 | 257.50 | 265.00 | 265.00 | 583,409 |
| 2025-07-09 | 260.50 | 261.00 | 256.00 | 259.00 | 259.00 | 490,120 |
| 2025-07-08 | 261.00 | 261.00 | 255.50 | 257.00 | 257.00 | 448,101 |
| 2025-07-07 | 268.00 | 268.00 | 260.00 | 263.00 | 263.00 | 443,307 |
| 2025-07-04 | 278.00 | 279.00 | 268.50 | 269.00 | 269.00 | 496,132 |
| 2025-07-03 | 284.00 | 284.00 | 276.50 | 276.50 | 276.50 | 722,663 |
| 2025-07-02 | 284.50 | 285.50 | 279.50 | 280.00 | 280.00 | 612,901 |
| 2025-07-01 | 293.50 | 301.50 | 284.00 | 284.50 | 284.50 | 1,718,516 |
| 2025-06-30 | 309.00 | 319.50 | 291.50 | 295.00 | 295.00 | 4,007,660 |
| 2025-06-27 | 275.00 | 301.00 | 274.50 | 299.00 | 299.00 | 2,352,272 |
| 2025-06-26 | 276.50 | 282.00 | 273.50 | 274.00 | 274.00 | 483,242 |
| 2025-06-25 | 273.50 | 279.00 | 271.50 | 274.00 | 274.00 | 420,200 |
| 2025-06-24 | 265.00 | 272.50 | 265.00 | 272.00 | 272.00 | 444,120 |
| 2025-06-23 | 255.00 | 262.50 | 253.50 | 259.00 | 259.00 | 258,501 |
| 2025-06-20 | 270.00 | 271.50 | 259.50 | 263.00 | 263.00 | 294,000 |
| 2025-06-19 | 272.50 | 272.50 | 265.00 | 268.50 | 268.50 | 333,103 |
| 2025-06-18 | 272.00 | 274.00 | 270.00 | 271.00 | 271.00 | 182,076 |
| 2025-06-17 | 267.50 | 278.00 | 267.50 | 272.00 | 272.00 | 568,404 |
| 2025-06-16 | 264.00 | 267.00 | 260.00 | 266.00 | 266.00 | 186,060 |
| 2025-06-13 | 279.00 | 279.00 | 264.00 | 264.00 | 264.00 | 775,229 |
| 2025-06-12 | 281.00 | 281.00 | 276.50 | 279.00 | 279.00 | 274,020 |
| 2025-06-11 | 279.00 | 285.00 | 277.00 | 280.50 | 280.50 | 504,306 |
| 2025-06-10 | 273.00 | 278.00 | 272.00 | 276.00 | 276.00 | 383,102 |
| 2025-06-09 | 275.00 | 276.00 | 268.00 | 271.00 | 271.00 | 232,103 |
| 2025-06-06 | 271.00 | 274.50 | 267.00 | 274.00 | 274.00 | 268,015 |
| 2025-06-05 | 270.50 | 273.00 | 269.00 | 271.00 | 271.00 | 255,008 |
| 2025-06-04 | 267.00 | 275.00 | 265.00 | 269.00 | 269.00 | 657,312 |
| 2025-06-03 | 263.50 | 269.00 | 259.50 | 262.50 | 262.50 | 446,045 |
| 2025-06-02 | 267.00 | 267.00 | 254.00 | 256.50 | 256.50 | 454,703 |
| 2025-05-29 | 272.50 | 272.50 | 266.50 | 271.50 | 271.50 | 281,210 |
| 2025-05-28 | 271.50 | 275.50 | 266.00 | 268.50 | 268.50 | 310,058 |
| 2025-05-27 | 274.50 | 274.50 | 266.50 | 267.00 | 267.00 | 391,091 |
| 2025-05-26 | 278.50 | 278.50 | 270.00 | 270.00 | 270.00 | 361,143 |
| 2025-05-23 | 277.50 | 284.50 | 277.50 | 278.00 | 278.00 | 306,030 |
| 2025-05-22 | 281.50 | 281.50 | 276.00 | 277.50 | 277.50 | 254,872 |
| 2025-05-21 | 285.00 | 286.50 | 281.00 | 283.50 | 283.50 | 430,483 |
| 2025-05-20 | 281.50 | 290.50 | 278.50 | 283.50 | 283.50 | 582,021 |
| 2025-05-19 | 289.50 | 289.50 | 276.50 | 276.50 | 276.50 | 539,290 |
| 2025-05-16 | 297.50 | 297.50 | 288.00 | 289.50 | 289.50 | 278,081 |
| 2025-05-15 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | 394,163 |
| 2025-05-14 | 299.00 | 303.50 | 299.00 | 300.00 | 300.00 | 598,020 |
| 2025-05-13 | 300.50 | 302.00 | 292.50 | 295.00 | 295.00 | 500,359 |
| 2025-05-12 | 289.50 | 298.00 | 289.00 | 293.50 | 293.50 | 427,045 |
| 2025-05-09 | 289.50 | 295.00 | 286.00 | 289.50 | 289.50 | 333,232 |
| 2025-05-08 | 284.00 | 291.50 | 284.00 | 288.00 | 288.00 | 334,063 |
| 2025-05-07 | 283.00 | 283.50 | 276.00 | 280.50 | 280.50 | 329,099 |
| 2025-05-06 | 282.50 | 286.00 | 276.00 | 283.50 | 283.50 | 352,051 |
| 2025-05-05 | 295.50 | 295.50 | 272.00 | 282.50 | 282.50 | 660,052 |
| 2025-05-02 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 340,050 |
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.