Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 289.00 | 293.00 | 289.00 | 292.00 | 292.00 | 340,050 |
| 2025-04-30 | 295.00 | 295.00 | 282.00 | 285.00 | 285.00 | 821,826 |
| 2025-04-29 | 287.50 | 298.00 | 285.50 | 297.50 | 297.50 | 456,050 |
| 2025-04-28 | 284.50 | 291.00 | 282.50 | 287.50 | 287.50 | 431,981 |
| 2025-04-25 | 285.50 | 288.50 | 281.50 | 282.00 | 282.00 | 526,060 |
| 2025-04-24 | 285.00 | 285.00 | 274.00 | 279.50 | 279.50 | 428,862 |
| 2025-04-23 | 276.00 | 283.00 | 276.00 | 282.00 | 282.00 | 377,653 |
| 2025-04-22 | 267.50 | 276.00 | 263.00 | 264.50 | 264.50 | 461,794 |
| 2025-04-21 | 286.50 | 286.50 | 271.00 | 271.00 | 271.00 | 390,238 |
| 2025-04-18 | 288.50 | 293.00 | 282.00 | 286.50 | 286.50 | 314,322 |
| 2025-04-17 | 282.50 | 291.00 | 281.00 | 288.50 | 288.50 | 427,909 |
| 2025-04-16 | 287.00 | 300.00 | 282.00 | 283.50 | 283.50 | 795,914 |
| 2025-04-15 | 282.00 | 291.50 | 278.00 | 291.00 | 291.00 | 646,669 |
| 2025-04-14 | 275.00 | 285.00 | 272.00 | 277.50 | 277.50 | 877,318 |
| 2025-04-11 | 245.00 | 268.00 | 241.50 | 268.00 | 268.00 | 980,919 |
| 2025-04-10 | 265.00 | 265.00 | 264.50 | 265.00 | 265.00 | 296,258 |
| 2025-04-09 | 241.00 | 254.50 | 241.00 | 241.00 | 241.00 | 1,104,261 |
| 2025-04-08 | 267.50 | 272.00 | 267.50 | 267.50 | 267.50 | 659,648 |
| 2025-04-07 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 72,192 |
| 2025-04-02 | 327.00 | 329.50 | 321.50 | 329.50 | 329.50 | 243,869 |
| 2025-04-01 | 320.00 | 329.50 | 318.00 | 327.00 | 327.00 | 366,888 |
| 2025-03-31 | 327.00 | 333.50 | 314.00 | 317.50 | 317.50 | 868,474 |
| 2025-03-28 | 360.00 | 360.50 | 344.00 | 344.00 | 344.00 | 685,034 |
| 2025-03-27 | 360.50 | 365.00 | 357.00 | 362.00 | 362.00 | 353,380 |
| 2025-03-26 | 370.00 | 371.50 | 366.00 | 367.50 | 367.50 | 311,650 |
| 2025-03-25 | 370.00 | 372.50 | 366.50 | 366.50 | 366.50 | 181,030 |
| 2025-03-24 | 379.50 | 379.50 | 363.50 | 363.50 | 363.50 | 381,350 |
| 2025-03-21 | 373.50 | 377.50 | 368.50 | 373.50 | 373.50 | 353,744 |
| 2025-03-20 | 368.50 | 379.00 | 368.50 | 373.50 | 373.50 | 443,329 |
| 2025-03-19 | 371.00 | 374.50 | 366.00 | 366.00 | 366.00 | 432,168 |
| 2025-03-18 | 372.00 | 375.50 | 370.50 | 371.00 | 371.00 | 307,399 |
| 2025-03-17 | 375.50 | 376.00 | 368.50 | 368.50 | 368.50 | 292,596 |
| 2025-03-14 | 370.00 | 373.00 | 364.00 | 370.00 | 370.00 | 542,884 |
| 2025-03-13 | 373.50 | 378.50 | 367.00 | 368.00 | 368.00 | 584,488 |
| 2025-03-12 | 375.00 | 376.00 | 369.00 | 372.00 | 372.00 | 643,214 |
| 2025-03-11 | 360.00 | 373.00 | 351.50 | 369.00 | 369.00 | 935,290 |
| 2025-03-10 | 382.50 | 387.50 | 370.00 | 370.00 | 370.00 | 1,129,488 |
| 2025-03-07 | 384.00 | 395.50 | 377.00 | 377.00 | 377.00 | 1,180,824 |
| 2025-03-06 | 412.50 | 413.50 | 388.00 | 388.00 | 388.00 | 1,952,491 |
| 2025-03-05 | 410.00 | 432.50 | 402.50 | 406.50 | 406.50 | 2,622,641 |
| 2025-03-04 | 375.50 | 395.50 | 364.00 | 394.00 | 394.00 | 1,605,308 |
| 2025-03-03 | 398.00 | 398.00 | 383.00 | 383.00 | 383.00 | 1,282,969 |
| 2025-02-27 | 408.00 | 419.00 | 405.00 | 405.00 | 405.00 | 796,091 |
| 2025-02-26 | 413.00 | 420.50 | 406.00 | 406.00 | 406.00 | 778,307 |
| 2025-02-25 | 418.50 | 418.50 | 412.50 | 414.50 | 414.50 | 631,191 |
| 2025-02-24 | 425.00 | 431.00 | 417.50 | 423.50 | 423.50 | 866,831 |
| 2025-02-21 | 432.50 | 433.50 | 424.00 | 431.50 | 431.50 | 677,618 |
| 2025-02-20 | 443.00 | 447.50 | 426.00 | 430.50 | 430.50 | 1,661,988 |
| 2025-02-19 | 458.00 | 475.00 | 442.50 | 442.50 | 442.50 | 3,584,164 |
| 2025-02-18 | 457.00 | 462.50 | 448.50 | 458.00 | 458.00 | 1,569,050 |
| 2025-02-17 | 446.50 | 452.50 | 441.50 | 448.00 | 448.00 | 760,443 |
| 2025-02-14 | 457.00 | 458.50 | 442.50 | 443.50 | 443.50 | 1,390,272 |
| 2025-02-13 | 442.00 | 458.00 | 438.00 | 456.50 | 456.50 | 1,663,409 |
| 2025-02-12 | 442.00 | 478.00 | 440.00 | 440.00 | 440.00 | 3,603,299 |
| 2025-02-11 | 440.00 | 443.00 | 433.50 | 437.50 | 437.50 | 1,068,765 |
| 2025-02-10 | 442.00 | 443.00 | 431.00 | 439.00 | 439.00 | 965,566 |
| 2025-02-07 | 433.50 | 450.00 | 431.50 | 445.00 | 445.00 | 2,408,856 |
| 2025-02-06 | 430.00 | 440.00 | 424.00 | 433.50 | 433.50 | 2,953,281 |
| 2025-02-05 | 391.50 | 428.00 | 391.50 | 428.00 | 428.00 | 2,483,340 |
| 2025-02-04 | 380.50 | 394.00 | 379.00 | 389.50 | 389.50 | 457,771 |
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.