Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 236.00
-3.00 (-1.26%)
Feb 2, 2026, 1:35 PM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |