Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 240.50
-4.00 (-1.64%)
At close: Dec 23, 2025
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 245.00 | 248.00 | 240.50 | 241.00 | - | -1.43% | 241,172 |
| Dec 22, 2025 | 245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 0.41% | 203,206 |
| Dec 19, 2025 | 245.50 | 247.50 | 243.50 | 243.50 | 243.50 | - | 210,582 |
| Dec 18, 2025 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | -2.40% | 300,211 |
| Dec 17, 2025 | 260.00 | 260.00 | 248.00 | 249.50 | 249.50 | -0.20% | 284,383 |
| Dec 16, 2025 | 250.50 | 253.00 | 246.50 | 250.00 | 250.00 | -1.57% | 419,099 |
| Dec 15, 2025 | 257.00 | 257.00 | 252.00 | 254.00 | 254.00 | -2.12% | 274,634 |
| Dec 12, 2025 | 264.00 | 265.00 | 259.00 | 259.50 | 259.50 | -0.76% | 261,071 |
| Dec 11, 2025 | 266.00 | 271.50 | 260.50 | 261.50 | 261.50 | -3.86% | 891,273 |
| Dec 10, 2025 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 0.74% | 222,339 |
| Dec 9, 2025 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 0.37% | 283,565 |
| Dec 8, 2025 | 271.00 | 272.50 | 269.00 | 269.00 | 269.00 | -0.37% | 186,378 |
| Dec 5, 2025 | 270.00 | 272.50 | 269.00 | 270.00 | 270.00 | -0.37% | 197,034 |
| Dec 4, 2025 | 269.50 | 275.50 | 267.00 | 271.00 | 271.00 | 1.31% | 301,570 |
| Dec 3, 2025 | 279.50 | 279.50 | 267.50 | 267.50 | 267.50 | -2.90% | 525,587 |
| Dec 2, 2025 | 282.00 | 283.00 | 275.50 | 275.50 | 275.50 | -2.82% | 387,997 |
| Dec 1, 2025 | 285.00 | 294.00 | 282.50 | 283.50 | 283.50 | 0.35% | 895,808 |
| Nov 28, 2025 | 278.00 | 284.00 | 277.50 | 282.50 | 282.50 | 1.62% | 629,223 |
| Nov 27, 2025 | 280.50 | 281.00 | 275.00 | 278.00 | 278.00 | 0.54% | 370,221 |
| Nov 26, 2025 | 274.00 | 282.50 | 273.00 | 276.50 | 276.50 | 2.03% | 913,591 |
| Nov 25, 2025 | 274.00 | 276.00 | 268.50 | 271.00 | 271.00 | -0.73% | 584,854 |
| Nov 24, 2025 | 267.00 | 273.00 | 263.00 | 273.00 | 273.00 | 2.25% | 514,913 |
| Nov 21, 2025 | 262.00 | 269.00 | 261.50 | 267.00 | 267.00 | 0.75% | 592,530 |
| Nov 20, 2025 | 269.00 | 273.00 | 265.00 | 265.00 | 265.00 | 0.19% | 494,560 |
| Nov 19, 2025 | 265.00 | 271.50 | 259.50 | 264.50 | 264.50 | -1.12% | 867,701 |
| Nov 18, 2025 | 265.50 | 274.50 | 262.00 | 267.50 | 267.50 | 1.33% | 1,834,348 |
| Nov 17, 2025 | 242.50 | 264.00 | 240.00 | 264.00 | 264.00 | 10.00% | 1,251,155 |
| Nov 14, 2025 | 245.00 | 247.00 | 239.00 | 240.00 | 240.00 | -4.00% | 805,061 |
| Nov 13, 2025 | 256.50 | 259.50 | 249.50 | 250.00 | 250.00 | -2.34% | 613,035 |
| Nov 12, 2025 | 257.50 | 262.00 | 256.00 | 256.00 | 256.00 | -0.58% | 336,108 |
| Nov 11, 2025 | 263.00 | 266.50 | 257.50 | 257.50 | 257.50 | -2.65% | 500,298 |
| Nov 10, 2025 | 263.50 | 267.00 | 261.00 | 264.50 | 264.50 | 1.54% | 274,912 |
| Nov 7, 2025 | 263.50 | 264.50 | 260.00 | 260.50 | 260.50 | -2.07% | 357,467 |
| Nov 6, 2025 | 263.00 | 273.50 | 263.00 | 266.00 | 266.00 | 2.31% | 745,130 |
| Nov 5, 2025 | 264.50 | 265.00 | 257.50 | 260.00 | 260.00 | -2.62% | 646,116 |
| Nov 4, 2025 | 267.00 | 272.00 | 266.00 | 267.00 | 267.00 | 0.19% | 479,705 |
| Nov 3, 2025 | 268.00 | 270.00 | 266.00 | 266.50 | 266.50 | -0.56% | 241,597 |
| Oct 31, 2025 | 265.00 | 271.00 | 265.00 | 268.00 | 268.00 | 1.52% | 388,282 |
| Oct 30, 2025 | 269.50 | 269.50 | 263.50 | 264.00 | 264.00 | -1.49% | 581,126 |
| Oct 29, 2025 | 270.00 | 273.50 | 268.00 | 268.00 | 268.00 | - | 666,875 |
| Oct 28, 2025 | 272.00 | 272.50 | 268.00 | 268.00 | 268.00 | -1.29% | 443,505 |
| Oct 27, 2025 | 273.50 | 278.00 | 271.00 | 271.50 | 271.50 | 0.37% | 459,201 |
| Oct 23, 2025 | 275.50 | 277.50 | 269.50 | 270.50 | 270.50 | -3.05% | 1,042,901 |
| Oct 22, 2025 | 279.00 | 280.00 | 276.50 | 279.00 | 279.00 | -0.89% | 451,236 |
| Oct 21, 2025 | 280.00 | 288.00 | 280.00 | 281.50 | 281.50 | 1.99% | 899,857 |
| Oct 20, 2025 | 280.50 | 283.00 | 274.50 | 276.00 | 276.00 | 0.18% | 561,321 |
| Oct 17, 2025 | 279.00 | 280.00 | 274.00 | 275.50 | 275.50 | -1.61% | 694,817 |
| Oct 16, 2025 | 284.00 | 292.00 | 279.00 | 280.00 | 280.00 | -0.71% | 700,614 |
| Oct 15, 2025 | 289.00 | 290.00 | 280.00 | 282.00 | 282.00 | -0.88% | 507,574 |
| Oct 14, 2025 | 292.00 | 306.00 | 283.00 | 284.50 | 284.50 | 0.89% | 1,418,773 |