Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 270.50
-8.50 (-3.05%)
Oct 23, 2025, 1:30 PM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 275.50 | 277.50 | 269.50 | 270.50 | 270.50 | -3.05% | 1,037,777 |
| Oct 22, 2025 | 279.00 | 280.00 | 276.50 | 279.00 | 279.00 | -0.89% | 436,079 |
| 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 |
| Oct 13, 2025 | 284.50 | 287.00 | 277.00 | 282.00 | 282.00 | -4.41% | 767,283 |
| Oct 9, 2025 | 291.00 | 299.00 | 291.00 | 295.00 | 295.00 | 1.90% | 558,921 |
| Oct 8, 2025 | 290.50 | 291.50 | 286.00 | 289.50 | 289.50 | -0.34% | 410,089 |
| Oct 7, 2025 | 297.00 | 300.00 | 289.50 | 290.50 | 290.50 | -1.98% | 1,150,889 |
| Oct 3, 2025 | 299.34 | 302.31 | 295.87 | 296.36 | 296.36 | -0.67% | 289,576 |
| Oct 2, 2025 | 300.83 | 303.30 | 296.86 | 298.35 | 298.35 | -0.33% | 362,402 |
| Oct 1, 2025 | 309.75 | 309.75 | 298.84 | 299.34 | 299.34 | -1.63% | 344,069 |
| Sep 30, 2025 | 297.36 | 305.29 | 297.36 | 304.29 | 304.29 | 2.50% | 423,643 |
| Sep 29, 2025 | 296.86 | 296.86 | 296.86 | 296.86 | 296.86 | - | - |
| Sep 26, 2025 | 307.27 | 307.27 | 295.37 | 296.86 | 296.86 | -3.39% | 596,134 |
| Sep 25, 2025 | 307.27 | 313.71 | 301.32 | 307.27 | 307.27 | - | 716,799 |
| Sep 24, 2025 | 317.18 | 320.65 | 304.79 | 307.27 | 307.27 | -4.76% | 1,335,458 |
| Sep 23, 2025 | 317.68 | 329.07 | 317.68 | 322.63 | 322.63 | 2.52% | 1,188,513 |
| Sep 22, 2025 | 315.69 | 317.68 | 308.75 | 314.70 | 314.70 | -0.31% | 662,024 |
| Sep 19, 2025 | 320.65 | 323.62 | 315.20 | 315.69 | 315.69 | -1.55% | 647,154 |
| Sep 18, 2025 | 317.68 | 327.59 | 317.18 | 320.65 | 320.65 | 0.62% | 900,257 |
| Sep 17, 2025 | 308.26 | 329.07 | 308.26 | 318.67 | 318.67 | 3.88% | 1,527,032 |
| Sep 16, 2025 | 305.29 | 312.22 | 303.30 | 306.77 | 306.77 | -0.96% | 1,310,170 |
| Sep 15, 2025 | 318.17 | 318.17 | 304.29 | 309.75 | 309.75 | -1.88% | 804,713 |
| Sep 12, 2025 | 307.27 | 330.07 | 306.77 | 315.69 | 315.69 | 4.25% | 2,335,572 |
| Sep 11, 2025 | 311.23 | 314.21 | 302.31 | 302.81 | 302.81 | -0.81% | 1,383,377 |
| Sep 10, 2025 | 304.79 | 306.28 | 300.33 | 305.29 | 305.29 | -0.39% | 495,715 |
| Sep 9, 2025 | 310.00 | 310.00 | 303.50 | 306.50 | 306.50 | -0.81% | 566,665 |
| Sep 8, 2025 | 313.00 | 315.00 | 306.50 | 309.00 | 309.00 | 0.49% | 1,033,003 |
| Sep 5, 2025 | 298.00 | 309.50 | 296.50 | 307.50 | 307.50 | 4.24% | 1,258,676 |
| Sep 4, 2025 | 308.00 | 311.50 | 292.50 | 295.00 | 295.00 | -2.64% | 1,575,855 |
| Sep 3, 2025 | 287.50 | 310.00 | 286.50 | 303.00 | 303.00 | 5.57% | 2,320,677 |
| Sep 2, 2025 | 287.50 | 296.00 | 285.00 | 287.00 | 287.00 | 0.88% | 1,171,447 |
| Sep 1, 2025 | 286.50 | 288.00 | 278.00 | 284.50 | 284.50 | -0.18% | 613,736 |
| Aug 29, 2025 | 286.50 | 287.00 | 282.50 | 285.00 | 285.00 | 0.71% | 369,779 |
| 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 |