Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 244.00
-1.50 (-0.61%)
Nov 4, 2026, 1:30 PM CST
Andes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 250.50 | 252.00 | 227.50 | 244.00 | 244.00 | -0.61% | 2,607,654 |
| Nov 3, 2026 | 297.00 | 297.00 | 244.50 | 245.50 | 245.50 | -9.07% | 7,425,850 |
| Nov 2, 2026 | 271.00 | 289.00 | 269.50 | 270.00 | 270.00 | -2.70% | 2,562,913 |
| Oct 30, 2026 | 274.50 | 289.50 | 271.00 | 277.50 | 277.50 | -2.63% | 2,638,657 |
| Oct 29, 2026 | 301.00 | 307.50 | 283.50 | 285.00 | 285.00 | -2.90% | 3,323,581 |
| Oct 28, 2026 | 278.00 | 293.50 | 274.50 | 293.50 | 293.50 | 9.93% | 1,146,853 |
| Oct 27, 2026 | 282.50 | 284.50 | 266.00 | 267.00 | 267.00 | -5.49% | 1,128,495 |
| Oct 22, 2026 | 292.50 | 295.50 | 281.00 | 282.50 | 282.50 | -2.92% | 1,284,130 |
| Oct 21, 2026 | 291.00 | 300.50 | 288.00 | 291.00 | 291.00 | 3.37% | 1,729,227 |
| Oct 20, 2026 | 299.00 | 308.00 | 279.50 | 281.50 | 281.50 | -4.74% | 2,816,427 |
| Oct 19, 2026 | 320.00 | 321.00 | 295.50 | 295.50 | 295.50 | -8.66% | 2,484,719 |
| Oct 16, 2026 | 297.50 | 323.50 | 297.50 | 323.50 | 323.50 | 9.85% | 2,688,728 |
| Oct 15, 2026 | 305.00 | 311.50 | 294.00 | 294.50 | 294.50 | -6.66% | 1,947,626 |
| Oct 14, 2026 | 318.50 | 326.50 | 301.50 | 315.50 | 315.50 | -0.47% | 3,532,780 |
| Oct 13, 2026 | 339.00 | 343.00 | 312.00 | 317.00 | 317.00 | -8.12% | 1,369,190 |
| Oct 12, 2026 | 345.00 | 350.00 | 337.50 | 345.00 | 345.00 | -2.13% | 806,086 |
| Oct 8, 2026 | 348.50 | 354.00 | 341.00 | 352.50 | 352.50 | 1.59% | 1,202,389 |
| Oct 7, 2026 | 341.50 | 347.00 | 338.00 | 347.00 | 347.00 | 0.58% | 1,028,962 |
| Oct 6, 2026 | 336.00 | 348.00 | 326.00 | 345.00 | 345.00 | 2.68% | 1,928,694 |
| Oct 5, 2026 | 351.00 | 351.50 | 332.00 | 336.00 | 336.00 | -4.55% | 6,040,399 |
| Oct 2, 2026 | 366.50 | 366.50 | 350.50 | 352.00 | 352.00 | -3.96% | 7,574,941 |
| Oct 1, 2026 | 346.00 | 366.50 | 337.00 | 366.50 | 366.50 | 9.90% | 16,660,559 |
| Sep 30, 2026 | 316.00 | 333.50 | 301.00 | 333.50 | 333.50 | 9.88% | 9,824,741 |
| Sep 29, 2026 | 272.50 | 303.50 | 268.00 | 303.50 | 303.50 | 9.96% | 11,054,299 |
| Sep 24, 2026 | 251.00 | 276.00 | 250.00 | 276.00 | 276.00 | 9.96% | 6,688,397 |
| Sep 23, 2026 | 259.00 | 264.00 | 249.50 | 251.00 | 251.00 | -1.38% | 1,894,521 |
| Sep 22, 2026 | 268.50 | 278.50 | 254.50 | 254.50 | 254.50 | -3.42% | 4,446,657 |
| Sep 21, 2026 | 269.00 | 270.50 | 260.00 | 263.50 | 263.50 | -4.87% | 1,937,477 |
| Sep 20, 2026 | 255.00 | 277.00 | 250.00 | 277.00 | 277.00 | 2.40% | 455,141 |
| Sep 18, 2026 | 255.00 | 276.00 | 250.00 | 270.50 | 270.50 | 7.55% | 4,597,849 |
| Sep 17, 2026 | 232.00 | 251.50 | 232.00 | 251.50 | 251.50 | 9.83% | 2,132,108 |
| Sep 16, 2026 | 224.50 | 229.00 | 224.50 | 229.00 | 229.00 | 2.00% | 503,592 |
| Sep 15, 2026 | 232.00 | 234.00 | 224.00 | 224.50 | 224.50 | -3.23% | 612,997 |
| Sep 14, 2026 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | -0.22% | 1,020,624 |
| Sep 11, 2026 | 239.00 | 239.50 | 231.00 | 232.50 | 232.50 | -5.49% | 1,125,823 |
| Sep 10, 2026 | 253.50 | 255.00 | 245.00 | 246.00 | 246.00 | -2.96% | 993,166 |
| Sep 9, 2026 | 257.50 | 258.00 | 253.00 | 253.50 | 253.50 | -0.98% | 563,432 |
| Sep 8, 2026 | 256.50 | 261.50 | 252.50 | 256.00 | 256.00 | -0.39% | 1,514,949 |
| Sep 7, 2026 | 255.50 | 262.00 | 255.00 | 257.00 | 257.00 | -0.12% | 1,508,129 |
| Sep 4, 2026 | 270.00 | 271.00 | 262.00 | 264.00 | 257.31 | - | 811,244 |
| Sep 3, 2026 | 264.00 | 273.50 | 263.50 | 264.00 | 257.31 | 0.19% | 1,829,812 |
| Sep 2, 2026 | 260.00 | 266.50 | 256.00 | 263.50 | 256.82 | 0.38% | 1,407,003 |
| Sep 1, 2026 | 273.00 | 282.50 | 251.00 | 262.50 | 255.85 | 0.57% | 6,838,596 |
| Aug 31, 2026 | 262.50 | 262.50 | 254.00 | 261.00 | 254.38 | -1.69% | 910,452 |
| Aug 28, 2026 | 271.00 | 273.00 | 265.00 | 265.50 | 258.77 | -1.12% | 782,253 |
| Aug 27, 2026 | 268.50 | 274.00 | 266.00 | 268.50 | 261.69 | -0.19% | 1,648,267 |
| Aug 26, 2026 | 251.50 | 273.00 | 249.00 | 269.00 | 262.18 | 6.96% | 3,206,805 |
| Aug 25, 2026 | 245.00 | 252.00 | 245.00 | 251.50 | 245.12 | 2.03% | 694,938 |
| Aug 24, 2026 | 248.50 | 250.50 | 245.00 | 246.50 | 240.25 | -1.40% | 403,141 |
| Aug 21, 2026 | 245.00 | 250.00 | 243.00 | 250.00 | 243.66 | 1.83% | 437,354 |