Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 376.50 | 385.50 | 366.50 | 381.00 | 381.00 | 505,905 |
| 2025-01-22 | 388.00 | 392.50 | 380.50 | 382.50 | 382.50 | 325,256 |
| 2025-01-21 | 383.00 | 387.00 | 381.00 | 385.00 | 385.00 | 192,825 |
| 2025-01-20 | 369.00 | 385.00 | 369.00 | 384.50 | 384.50 | 414,643 |
| 2025-01-17 | 379.00 | 384.00 | 367.50 | 368.00 | 368.00 | 364,468 |
| 2025-01-16 | 369.50 | 381.50 | 368.00 | 379.50 | 379.50 | 372,025 |
| 2025-01-15 | 365.00 | 370.00 | 358.50 | 362.00 | 362.00 | 394,774 |
| 2025-01-14 | 366.00 | 367.50 | 358.00 | 363.00 | 363.00 | 297,612 |
| 2025-01-13 | 381.00 | 381.00 | 360.50 | 360.50 | 360.50 | 1,034,590 |
| 2025-01-10 | 400.00 | 403.50 | 387.00 | 388.00 | 388.00 | 550,093 |
| 2025-01-09 | 410.00 | 410.00 | 397.50 | 398.00 | 398.00 | 480,948 |
| 2025-01-08 | 418.00 | 420.50 | 409.50 | 410.00 | 410.00 | 594,035 |
| 2025-01-07 | 416.00 | 428.50 | 411.00 | 422.00 | 422.00 | 1,205,177 |
| 2025-01-06 | 404.00 | 416.00 | 404.00 | 412.50 | 412.50 | 753,415 |
| 2025-01-03 | 399.50 | 406.50 | 394.50 | 401.50 | 401.50 | 399,698 |
| 2025-01-02 | 413.00 | 413.00 | 395.00 | 395.00 | 395.00 | 663,015 |
| 2024-12-31 | 405.50 | 419.00 | 403.00 | 414.50 | 414.50 | 793,739 |
| 2024-12-30 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | 354,273 |
| 2024-12-27 | 415.00 | 422.50 | 412.00 | 414.00 | 414.00 | 817,443 |
| 2024-12-26 | 406.50 | 424.00 | 406.50 | 416.50 | 416.50 | 1,555,631 |
| 2024-12-25 | 410.00 | 410.00 | 401.50 | 407.50 | 407.50 | 479,218 |
| 2024-12-24 | 399.50 | 410.00 | 392.00 | 407.50 | 407.50 | 1,036,826 |
| 2024-12-23 | 398.00 | 400.00 | 391.00 | 394.00 | 394.00 | 329,504 |
| 2024-12-20 | 395.50 | 401.00 | 387.00 | 387.00 | 387.00 | 504,611 |
| 2024-12-19 | 385.00 | 398.00 | 381.00 | 398.00 | 398.00 | 497,469 |
| 2024-12-18 | 403.00 | 405.00 | 391.00 | 394.00 | 394.00 | 754,607 |
| 2024-12-17 | 403.50 | 418.50 | 399.00 | 402.00 | 402.00 | 2,611,713 |
| 2024-12-16 | 406.50 | 410.00 | 395.00 | 400.00 | 400.00 | 1,088,783 |
| 2024-12-13 | 400.00 | 403.50 | 398.00 | 399.50 | 399.50 | 337,896 |
| 2024-12-12 | 395.50 | 405.00 | 395.50 | 397.00 | 397.00 | 372,943 |
| 2024-12-11 | 400.50 | 404.00 | 392.00 | 393.50 | 393.50 | 673,406 |
| 2024-12-10 | 403.00 | 409.00 | 400.00 | 406.00 | 406.00 | 692,321 |
| 2024-12-09 | 384.50 | 405.00 | 384.50 | 403.00 | 403.00 | 1,219,243 |
| 2024-12-06 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | 205,380 |
| 2024-12-05 | 388.50 | 390.50 | 384.50 | 390.00 | 390.00 | 265,033 |
| 2024-12-04 | 380.50 | 392.50 | 380.00 | 385.00 | 385.00 | 512,251 |
| 2024-12-03 | 366.00 | 378.00 | 366.00 | 378.00 | 378.00 | 206,333 |
| 2024-12-02 | 368.00 | 371.50 | 366.50 | 368.00 | 368.00 | 99,458 |
| 2024-11-29 | 355.50 | 367.00 | 354.00 | 366.00 | 366.00 | 105,354 |
| 2024-11-28 | 363.50 | 364.00 | 351.50 | 359.00 | 359.00 | 274,222 |
| 2024-11-27 | 371.00 | 374.50 | 361.00 | 361.50 | 361.50 | 251,271 |
| 2024-11-26 | 382.00 | 382.50 | 373.50 | 373.50 | 373.50 | 176,699 |
| 2024-11-25 | 373.50 | 380.00 | 373.50 | 379.00 | 379.00 | 175,324 |
| 2024-11-22 | 379.00 | 381.50 | 372.00 | 372.50 | 372.50 | 343,819 |
| 2024-11-21 | 358.50 | 376.00 | 358.50 | 376.00 | 376.00 | 376,903 |
| 2024-11-20 | 370.00 | 370.00 | 358.00 | 361.00 | 361.00 | 449,159 |
| 2024-11-19 | 366.50 | 374.00 | 365.00 | 370.00 | 370.00 | 217,145 |
| 2024-11-18 | 380.00 | 380.50 | 365.00 | 365.00 | 365.00 | 430,175 |
| 2024-11-15 | 385.50 | 388.50 | 376.50 | 380.50 | 380.50 | 351,063 |
| 2024-11-14 | 380.00 | 393.00 | 380.00 | 385.50 | 385.50 | 385,909 |
| 2024-11-13 | 391.50 | 394.00 | 380.00 | 380.00 | 380.00 | 603,483 |
| 2024-11-12 | 405.00 | 405.00 | 391.50 | 392.50 | 392.50 | 1,050,150 |
| 2024-11-11 | 412.00 | 429.50 | 411.50 | 413.00 | 413.00 | 1,220,853 |
| 2024-11-08 | 418.50 | 418.50 | 409.00 | 413.00 | 413.00 | 420,700 |
| 2024-11-07 | 411.50 | 417.50 | 409.00 | 413.00 | 413.00 | 564,102 |
| 2024-11-06 | 410.00 | 413.50 | 407.00 | 411.00 | 411.00 | 517,671 |
| 2024-11-05 | 409.50 | 412.50 | 404.00 | 409.00 | 409.00 | 516,250 |
| 2024-11-04 | 407.00 | 410.00 | 400.50 | 409.50 | 409.50 | 586,836 |
| 2024-11-01 | 390.00 | 408.00 | 389.50 | 407.50 | 407.50 | 753,855 |
| 2024-10-30 | 405.00 | 408.50 | 395.00 | 397.00 | 397.00 | 817,256 |
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.