Andes Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 404.00 | 406.50 | 393.50 | 402.50 | 402.50 | 676,506 |
| 2024-10-28 | 399.00 | 410.00 | 399.00 | 405.50 | 405.50 | 987,704 |
| 2024-10-25 | 396.00 | 399.50 | 392.00 | 396.50 | 396.50 | 256,144 |
| 2024-10-24 | 399.00 | 410.50 | 396.00 | 396.00 | 396.00 | 839,467 |
| 2024-10-23 | 397.00 | 401.50 | 395.00 | 401.00 | 401.00 | 208,322 |
| 2024-10-22 | 406.00 | 406.00 | 396.50 | 397.00 | 397.00 | 351,969 |
| 2024-10-21 | 398.00 | 409.50 | 396.00 | 404.50 | 404.50 | 803,653 |
| 2024-10-18 | 402.00 | 404.00 | 390.00 | 392.00 | 392.00 | 505,204 |
| 2024-10-17 | 404.50 | 407.00 | 397.00 | 398.00 | 398.00 | 380,762 |
| 2024-10-16 | 398.00 | 405.50 | 398.00 | 401.00 | 401.00 | 347,993 |
| 2024-10-15 | 410.50 | 410.50 | 400.50 | 404.00 | 404.00 | 724,999 |
| 2024-10-14 | 409.00 | 411.00 | 401.00 | 406.00 | 406.00 | 902,184 |
| 2024-10-11 | 408.50 | 415.00 | 395.00 | 409.00 | 409.00 | 2,605,534 |
| 2024-10-09 | 408.00 | 410.00 | 394.00 | 395.00 | 395.00 | 994,551 |
| 2024-10-08 | 400.50 | 412.00 | 382.00 | 404.00 | 404.00 | 2,117,563 |
| 2024-10-07 | 400.00 | 400.50 | 383.00 | 390.00 | 390.00 | 740,742 |
| 2024-10-04 | 367.50 | 399.50 | 367.50 | 390.00 | 390.00 | 1,690,677 |
| 2024-10-01 | 373.50 | 374.50 | 364.50 | 367.50 | 367.50 | 395,777 |
| 2024-09-30 | 375.50 | 384.00 | 370.50 | 373.00 | 373.00 | 1,131,867 |
| 2024-09-27 | 356.00 | 382.00 | 356.00 | 375.50 | 375.50 | 1,610,445 |
| 2024-09-26 | 358.50 | 359.00 | 352.00 | 352.00 | 352.00 | 249,464 |
| 2024-09-25 | 346.50 | 357.00 | 346.50 | 353.00 | 353.00 | 271,943 |
| 2024-09-24 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 283,441 |
| 2024-09-23 | 348.00 | 354.00 | 348.00 | 350.50 | 350.50 | 149,058 |
| 2024-09-20 | 353.50 | 355.00 | 347.50 | 348.00 | 348.00 | 247,875 |
| 2024-09-19 | 342.50 | 352.00 | 339.00 | 347.50 | 347.50 | 258,052 |
| 2024-09-18 | 347.00 | 352.00 | 337.00 | 337.00 | 337.00 | 304,577 |
| 2024-09-16 | 347.00 | 353.50 | 343.00 | 347.00 | 347.00 | 226,564 |
| 2024-09-13 | 353.50 | 357.50 | 346.50 | 347.00 | 347.00 | 422,536 |
| 2024-09-12 | 345.50 | 353.50 | 343.00 | 352.50 | 352.50 | 531,540 |
| 2024-09-11 | 327.00 | 342.00 | 327.00 | 340.00 | 340.00 | 384,908 |
| 2024-09-10 | 337.00 | 338.50 | 324.00 | 327.00 | 327.00 | 262,772 |
| 2024-09-09 | 332.00 | 336.00 | 329.00 | 332.00 | 332.00 | 348,455 |
| 2024-09-06 | 341.50 | 345.50 | 336.00 | 340.00 | 340.00 | 430,392 |
| 2024-09-05 | 326.00 | 347.50 | 324.00 | 339.00 | 339.00 | 861,452 |
| 2024-09-04 | 334.00 | 334.00 | 319.00 | 320.50 | 320.50 | 915,911 |
| 2024-09-03 | 364.00 | 367.50 | 351.00 | 351.00 | 351.00 | 279,623 |
| 2024-09-02 | 368.00 | 372.50 | 361.00 | 361.00 | 361.00 | 224,427 |
| 2024-08-30 | 359.00 | 374.50 | 358.50 | 368.00 | 368.00 | 508,848 |
| 2024-08-29 | 361.00 | 367.00 | 357.00 | 358.00 | 358.00 | 518,604 |
| 2024-08-28 | 368.50 | 370.00 | 360.00 | 365.00 | 365.00 | 272,455 |
| 2024-08-27 | 369.00 | 372.50 | 362.50 | 362.50 | 362.50 | 306,451 |
| 2024-08-26 | 375.00 | 379.00 | 371.50 | 373.00 | 373.00 | 201,951 |
| 2024-08-23 | 366.00 | 371.50 | 361.00 | 368.50 | 368.50 | 310,874 |
| 2024-08-22 | 377.00 | 380.00 | 368.50 | 368.50 | 368.50 | 519,752 |
| 2024-08-21 | 379.50 | 384.00 | 375.00 | 377.00 | 377.00 | 278,669 |
| 2024-08-20 | 374.00 | 380.50 | 374.00 | 380.00 | 380.00 | 300,140 |
| 2024-08-19 | 361.50 | 373.00 | 360.50 | 372.00 | 372.00 | 328,759 |
| 2024-08-16 | 364.00 | 364.00 | 356.00 | 361.50 | 361.50 | 274,203 |
| 2024-08-15 | 355.00 | 361.00 | 352.50 | 354.50 | 354.50 | 293,622 |
| 2024-08-14 | 351.50 | 361.00 | 348.50 | 355.50 | 355.50 | 626,344 |
| 2024-08-13 | 338.50 | 345.50 | 334.00 | 344.00 | 344.00 | 462,227 |
| 2024-08-12 | 338.00 | 344.00 | 337.00 | 338.50 | 338.50 | 351,137 |
| 2024-08-09 | 330.00 | 337.50 | 325.50 | 334.00 | 334.00 | 602,444 |
| 2024-08-08 | 308.50 | 327.00 | 308.50 | 322.00 | 322.00 | 543,373 |
| 2024-08-07 | 286.00 | 320.50 | 286.00 | 320.50 | 320.50 | 984,491 |
| 2024-08-06 | 300.00 | 315.50 | 285.50 | 291.50 | 291.50 | 2,021,937 |
| 2024-08-05 | 334.00 | 334.50 | 317.00 | 317.00 | 317.00 | 442,686 |
| 2024-08-02 | 375.50 | 375.50 | 351.00 | 352.00 | 352.00 | 797,921 |
| 2024-08-01 | 379.50 | 383.00 | 377.00 | 382.50 | 382.50 | 258,518 |
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.