Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 283.50
-1.50 (-0.53%)
Sep 1, 2025, 9:20 AM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 286.50 | 287.00 | 282.50 | 285.00 | 285.00 | 0.71% | 346,429 |
| Aug 28, 2025 | 285.50 | 288.00 | 280.50 | 283.00 | 283.00 | -1.39% | 512,388 |
| Aug 27, 2025 | 278.50 | 287.00 | 277.00 | 287.00 | 287.00 | 3.80% | 932,070 |
| Aug 26, 2025 | 270.00 | 280.00 | 270.00 | 276.50 | 276.50 | 1.84% | 758,391 |
| Aug 25, 2025 | 270.50 | 276.00 | 269.50 | 271.50 | 271.50 | 3.23% | 804,150 |
| Aug 22, 2025 | 261.50 | 270.00 | 260.50 | 263.00 | 263.00 | 0.38% | 470,363 |
| Aug 21, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | - | 649,894 |
| Aug 20, 2025 | 270.00 | 270.50 | 261.50 | 262.00 | 262.00 | -3.50% | 954,856 |
| Aug 19, 2025 | 275.50 | 280.00 | 271.50 | 271.50 | 271.50 | -0.91% | 502,431 |
| Aug 18, 2025 | 274.00 | 277.50 | 269.50 | 274.00 | 274.00 | - | 490,940 |
| Aug 15, 2025 | 281.50 | 281.50 | 273.00 | 274.00 | 274.00 | -1.79% | 467,210 |
| Aug 14, 2025 | 275.00 | 281.50 | 275.00 | 279.00 | 279.00 | 1.45% | 510,132 |
| Aug 13, 2025 | 279.50 | 284.00 | 273.50 | 275.00 | 275.00 | -0.36% | 516,096 |
| Aug 12, 2025 | 276.00 | 281.00 | 274.00 | 276.00 | 276.00 | 0.73% | 329,991 |
| Aug 11, 2025 | 276.00 | 277.50 | 270.00 | 274.00 | 274.00 | -0.90% | 456,149 |
| Aug 8, 2025 | 282.00 | 288.00 | 276.50 | 276.50 | 276.50 | -0.36% | 749,216 |
| Aug 7, 2025 | 268.50 | 280.50 | 268.50 | 277.50 | 277.50 | 3.16% | 840,729 |
| Aug 6, 2025 | 269.50 | 273.00 | 265.50 | 269.00 | 269.00 | -4.10% | 1,311,312 |
| Aug 5, 2025 | 282.50 | 284.00 | 279.50 | 280.50 | 280.50 | 1.08% | 446,836 |
| Aug 4, 2025 | 282.00 | 282.00 | 276.00 | 277.50 | 277.50 | -2.46% | 570,586 |
| Aug 1, 2025 | 273.00 | 290.00 | 268.00 | 284.50 | 284.50 | 0.35% | 1,278,854 |
| Jul 31, 2025 | 276.50 | 284.50 | 274.50 | 283.50 | 283.50 | 2.53% | 781,803 |
| Jul 30, 2025 | 275.00 | 278.00 | 275.00 | 276.50 | 276.50 | 0.73% | 333,053 |
| Jul 29, 2025 | 279.00 | 281.50 | 274.50 | 274.50 | 274.50 | -2.31% | 391,476 |
| Jul 28, 2025 | 282.00 | 284.00 | 277.50 | 281.00 | 281.00 | -0.18% | 447,872 |
| Jul 25, 2025 | 285.00 | 288.00 | 281.00 | 281.50 | 281.50 | -1.57% | 618,201 |
| Jul 24, 2025 | 300.00 | 301.00 | 281.50 | 286.00 | 286.00 | -1.04% | 2,064,387 |
| Jul 23, 2025 | 276.50 | 291.00 | 274.00 | 289.00 | 289.00 | 7.64% | 1,485,517 |
| Jul 22, 2025 | 280.50 | 285.00 | 268.00 | 268.50 | 268.50 | -4.28% | 732,160 |
| Jul 21, 2025 | 282.50 | 283.50 | 276.00 | 280.50 | 280.50 | -1.41% | 423,356 |
| Jul 18, 2025 | 284.50 | 287.00 | 281.50 | 284.50 | 284.50 | 0.71% | 432,087 |
| Jul 17, 2025 | 285.00 | 287.50 | 280.50 | 282.50 | 282.50 | -0.35% | 623,604 |
| Jul 16, 2025 | 274.00 | 288.00 | 272.00 | 283.50 | 283.50 | 5.00% | 1,408,740 |
| Jul 15, 2025 | 266.50 | 271.50 | 264.50 | 270.00 | 270.00 | 1.89% | 366,675 |
| Jul 14, 2025 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -3.11% | 451,827 |
| Jul 11, 2025 | 266.50 | 277.00 | 266.50 | 273.50 | 273.50 | 3.21% | 1,016,646 |
| Jul 10, 2025 | 260.00 | 268.50 | 257.50 | 265.00 | 265.00 | 2.32% | 600,918 |
| Jul 9, 2025 | 260.50 | 261.00 | 256.00 | 259.00 | 259.00 | 0.78% | 508,948 |
| Jul 8, 2025 | 261.00 | 261.00 | 255.50 | 257.00 | 257.00 | -2.28% | 471,533 |
| Jul 7, 2025 | 268.00 | 268.00 | 260.00 | 263.00 | 263.00 | -2.23% | 466,603 |
| Jul 4, 2025 | 278.00 | 279.00 | 268.50 | 269.00 | 269.00 | -2.71% | 519,872 |
| Jul 3, 2025 | 284.00 | 284.00 | 276.50 | 276.50 | 276.50 | -1.25% | 752,033 |
| Jul 2, 2025 | 284.50 | 285.50 | 279.50 | 280.00 | 280.00 | -1.58% | 630,791 |
| Jul 1, 2025 | 293.50 | 301.50 | 284.00 | 284.50 | 284.50 | -3.56% | 1,751,925 |
| Jun 30, 2025 | 309.00 | 319.50 | 291.50 | 295.00 | 295.00 | -1.34% | 4,049,935 |
| Jun 27, 2025 | 275.00 | 301.00 | 274.50 | 299.00 | 299.00 | 9.12% | 2,403,796 |
| Jun 26, 2025 | 276.50 | 282.00 | 273.50 | 274.00 | 274.00 | - | 496,978 |
| Jun 25, 2025 | 273.50 | 279.00 | 271.50 | 274.00 | 274.00 | 0.74% | 427,281 |
| Jun 24, 2025 | 265.00 | 272.50 | 265.00 | 272.00 | 272.00 | 5.02% | 455,066 |
| Jun 23, 2025 | 255.00 | 262.50 | 253.50 | 259.00 | 259.00 | -1.52% | 269,809 |