Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 186.00
-1.50 (-0.80%)
Mar 17, 2026, 1:35 PM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 188.50 | 195.00 | 187.00 | 192.00 | 192.00 | -0.26% | 426,843 |
| Mar 12, 2026 | 192.00 | 194.00 | 189.50 | 192.50 | 192.50 | - | 213,602 |
| Mar 11, 2026 | 186.00 | 194.50 | 186.00 | 192.50 | 192.50 | 4.05% | 393,795 |
| Mar 10, 2026 | 192.50 | 194.00 | 183.00 | 185.00 | 185.00 | -3.14% | 691,454 |
| Mar 9, 2026 | 189.00 | 192.00 | 186.00 | 191.00 | 191.00 | -4.74% | 454,343 |
| Mar 6, 2026 | 195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 0.50% | 301,277 |
| Mar 5, 2026 | 197.50 | 199.50 | 194.00 | 199.50 | 199.50 | 5.28% | 359,407 |
| Mar 4, 2026 | 196.00 | 199.00 | 186.00 | 189.50 | 189.50 | -5.25% | 744,442 |
| Mar 3, 2026 | 214.00 | 215.00 | 200.00 | 200.00 | 200.00 | -5.88% | 911,436 |
| Mar 2, 2026 | 212.50 | 214.00 | 206.50 | 212.50 | 212.50 | -2.97% | 493,854 |
| Feb 26, 2026 | 218.00 | 223.50 | 217.00 | 219.00 | 219.00 | 0.69% | 1,549,591 |
| Feb 25, 2026 | 225.50 | 225.50 | 217.00 | 217.50 | 217.50 | -3.55% | 943,082 |
| Feb 24, 2026 | 226.00 | 229.50 | 224.50 | 225.50 | 225.50 | -0.44% | 299,001 |
| Feb 23, 2026 | 223.00 | 227.50 | 220.50 | 226.50 | 226.50 | 1.57% | 455,616 |
| Feb 11, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | -2.41% | 411,095 |
| Feb 10, 2026 | 225.00 | 228.50 | 220.00 | 228.50 | 228.50 | 1.78% | 272,508 |
| Feb 9, 2026 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 2.05% | 181,555 |
| Feb 6, 2026 | 228.00 | 228.00 | 217.50 | 220.00 | 220.00 | -3.93% | 485,295 |
| Feb 5, 2026 | 231.50 | 233.00 | 227.00 | 229.00 | 229.00 | -1.51% | 401,258 |
| Feb 4, 2026 | 234.50 | 234.50 | 231.50 | 232.50 | 232.50 | -0.85% | 241,806 |
| Feb 3, 2026 | 238.50 | 240.00 | 231.00 | 234.50 | 234.50 | -0.64% | 359,774 |
| Feb 2, 2026 | 235.50 | 241.00 | 234.00 | 236.00 | 236.00 | -1.26% | 371,709 |
| Jan 30, 2026 | 247.50 | 248.00 | 237.00 | 239.00 | 239.00 | -3.04% | 384,726 |
| Jan 29, 2026 | 249.00 | 252.50 | 245.50 | 246.50 | 246.50 | 1.02% | 657,894 |
| Jan 28, 2026 | 249.50 | 249.50 | 243.00 | 244.00 | 244.00 | -1.21% | 374,131 |
| Jan 27, 2026 | 248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 0.61% | 615,300 |
| Jan 26, 2026 | 245.50 | 246.50 | 243.00 | 245.50 | 245.50 | 0.82% | 265,916 |
| Jan 23, 2026 | 239.00 | 253.00 | 239.00 | 243.50 | 243.50 | 2.53% | 574,094 |
| Jan 22, 2026 | 240.50 | 243.00 | 237.50 | 237.50 | 237.50 | - | 331,500 |
| Jan 21, 2026 | 244.50 | 244.50 | 237.50 | 237.50 | 237.50 | -2.86% | 421,366 |
| Jan 20, 2026 | 250.50 | 250.50 | 244.50 | 244.50 | 244.50 | -2.40% | 307,214 |
| Jan 19, 2026 | 238.50 | 252.00 | 238.50 | 250.50 | 250.50 | 4.81% | 601,070 |
| Jan 16, 2026 | 243.50 | 243.50 | 239.00 | 239.00 | 239.00 | -0.21% | 191,634 |
| Jan 15, 2026 | 242.00 | 245.00 | 238.50 | 239.50 | 239.50 | -1.44% | 304,146 |
| Jan 14, 2026 | 242.50 | 248.00 | 242.50 | 243.00 | 243.00 | 0.83% | 235,748 |
| Jan 13, 2026 | 248.00 | 248.50 | 241.00 | 241.00 | 241.00 | -2.23% | 287,928 |
| Jan 12, 2026 | 250.00 | 250.00 | 246.00 | 246.50 | 246.50 | -0.20% | 243,797 |
| Jan 9, 2026 | 257.00 | 257.00 | 246.50 | 247.00 | 247.00 | -2.95% | 424,936 |
| Jan 8, 2026 | 249.50 | 264.50 | 246.50 | 254.50 | 254.50 | 3.04% | 1,192,737 |
| Jan 7, 2026 | 247.00 | 247.50 | 241.00 | 247.00 | 247.00 | 0.82% | 538,758 |
| Jan 6, 2026 | 237.50 | 247.00 | 237.50 | 245.00 | 245.00 | 3.81% | 593,633 |
| Jan 5, 2026 | 242.50 | 246.00 | 236.00 | 236.00 | 236.00 | -2.48% | 359,013 |
| Jan 2, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 353,111 |
| Dec 31, 2025 | 240.50 | 244.00 | 239.00 | 240.00 | 240.00 | -0.21% | 240,983 |
| Dec 30, 2025 | 238.00 | 242.50 | 234.00 | 240.50 | 240.50 | 0.21% | 422,574 |
| Dec 29, 2025 | 239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 1.27% | 207,959 |
| Dec 26, 2025 | 243.00 | 244.50 | 236.50 | 237.00 | 237.00 | -1.46% | 425,938 |
| Dec 24, 2025 | 240.50 | 244.00 | 240.50 | 240.50 | 240.50 | - | 215,792 |
| Dec 23, 2025 | 245.00 | 248.00 | 240.50 | 240.50 | 240.50 | -1.64% | 339,655 |
| Dec 22, 2025 | 245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 0.41% | 203,206 |