Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 267.50
-8.00 (-2.90%)
Dec 3, 2025, 1:35 PM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -2.84% | 1,150,889 |
| Oct 3, 2025 | 302.00 | 305.00 | 298.50 | 299.00 | 299.00 | -0.66% | 287,024 |
| Oct 2, 2025 | 303.50 | 306.00 | 299.50 | 301.00 | 301.00 | -0.33% | 359,209 |
| Oct 1, 2025 | 312.50 | 312.50 | 301.50 | 302.00 | 302.00 | -1.63% | 341,037 |
| Sep 30, 2025 | 300.00 | 308.00 | 300.00 | 307.00 | 307.00 | 2.50% | 419,910 |
| Sep 26, 2025 | 310.00 | 310.00 | 298.00 | 299.50 | 299.50 | -3.39% | 590,881 |
| Sep 25, 2025 | 310.00 | 316.50 | 304.00 | 310.00 | 310.00 | - | 710,482 |
| Sep 24, 2025 | 320.00 | 323.50 | 307.50 | 310.00 | 310.00 | -4.76% | 1,323,689 |
| Sep 23, 2025 | 320.50 | 332.00 | 320.50 | 325.50 | 325.50 | 2.52% | 1,178,039 |
| Sep 22, 2025 | 318.50 | 320.50 | 311.50 | 317.50 | 317.50 | -0.31% | 656,190 |
| Sep 19, 2025 | 323.50 | 326.50 | 318.00 | 318.50 | 318.50 | -1.55% | 641,451 |