Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 246.50
-3.00 (-1.20%)
Aug 14, 2026, 1:30 PM CST
Andes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 247.00 | 249.00 | 242.50 | 245.50 | 245.50 | -1.60% | 1,007,350 |
| Aug 13, 2026 | 252.50 | 254.00 | 249.00 | 249.50 | 249.50 | -1.96% | 1,035,179 |
| Aug 12, 2026 | 250.00 | 255.00 | 245.00 | 254.50 | 254.50 | 1.80% | 1,623,584 |
| Aug 11, 2026 | 235.00 | 254.00 | 228.00 | 250.00 | 250.00 | - | 4,571,662 |
| Aug 10, 2026 | 254.00 | 261.00 | 249.00 | 250.00 | 250.00 | -2.34% | 6,134,327 |
| Aug 7, 2026 | 228.00 | 256.00 | 227.50 | 256.00 | 256.00 | 9.87% | 4,496,904 |
| Aug 6, 2026 | 231.00 | 233.50 | 222.50 | 233.00 | 233.00 | 1.97% | 712,328 |
| Aug 5, 2026 | 231.00 | 233.50 | 228.00 | 228.50 | 228.50 | 1.33% | 659,676 |
| Aug 4, 2026 | 230.00 | 231.50 | 224.50 | 225.50 | 225.50 | -2.59% | 800,299 |
| Aug 3, 2026 | 222.00 | 241.00 | 222.00 | 231.50 | 231.50 | 4.28% | 1,730,833 |
| Jul 31, 2026 | 213.00 | 222.00 | 212.00 | 222.00 | 222.00 | 9.90% | 1,037,296 |
| Jul 30, 2026 | 197.50 | 211.50 | 194.50 | 202.00 | 202.00 | 2.02% | 988,434 |
| Jul 29, 2026 | 206.50 | 206.50 | 187.50 | 198.00 | 198.00 | -3.18% | 1,206,210 |
| Jul 28, 2026 | 208.50 | 217.50 | 202.00 | 204.50 | 204.50 | -4.22% | 825,279 |
| Jul 27, 2026 | 216.50 | 217.00 | 207.00 | 213.50 | 213.50 | -1.61% | 577,276 |
| Jul 24, 2026 | 209.00 | 221.00 | 209.00 | 217.00 | 217.00 | 1.40% | 889,709 |
| Jul 23, 2026 | 235.00 | 236.00 | 212.50 | 214.00 | 214.00 | -8.74% | 1,592,039 |
| Jul 22, 2026 | 233.50 | 242.00 | 233.50 | 234.50 | 234.50 | - | 1,694,512 |
| Jul 21, 2026 | 238.00 | 241.50 | 228.00 | 234.50 | 234.50 | 1.52% | 4,254,017 |
| Jul 20, 2026 | 213.50 | 231.00 | 213.00 | 231.00 | 231.00 | 10.00% | 1,620,034 |
| Jul 17, 2026 | 221.00 | 228.00 | 210.00 | 210.00 | 210.00 | -7.89% | 1,510,088 |
| Jul 16, 2026 | 223.00 | 247.00 | 223.00 | 228.00 | 228.00 | 0.44% | 3,514,719 |
| Jul 15, 2026 | 225.00 | 234.50 | 220.50 | 227.00 | 227.00 | 0.89% | 1,752,744 |
| Jul 14, 2026 | 216.00 | 228.00 | 211.00 | 225.00 | 225.00 | 6.89% | 3,124,829 |
| Jul 13, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 9.92% | 617,268 |
| Jul 9, 2026 | 193.00 | 195.00 | 191.00 | 191.50 | 191.50 | -0.52% | 151,112 |
| Jul 8, 2026 | 192.50 | 194.50 | 189.50 | 192.50 | 192.50 | 0.26% | 215,677 |
| Jul 7, 2026 | 203.50 | 203.50 | 191.50 | 192.00 | 192.00 | -4.00% | 367,677 |
| Jul 6, 2026 | 201.50 | 210.50 | 200.00 | 200.00 | 200.00 | - | 472,020 |
| Jul 3, 2026 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 325,335 |
| Jul 2, 2026 | 195.50 | 202.00 | 191.50 | 202.00 | 202.00 | 3.59% | 300,755 |
| Jul 1, 2026 | 197.50 | 199.00 | 194.00 | 195.00 | 195.00 | -1.02% | 251,471 |
| Jun 30, 2026 | 192.50 | 197.50 | 192.50 | 197.00 | 197.00 | 3.14% | 218,231 |
| Jun 29, 2026 | 193.00 | 195.50 | 189.00 | 191.00 | 191.00 | -0.52% | 329,810 |
| Jun 26, 2026 | 201.50 | 201.50 | 192.00 | 192.00 | 192.00 | -5.19% | 588,371 |
| Jun 25, 2026 | 205.00 | 211.00 | 202.00 | 202.50 | 202.50 | -0.98% | 421,913 |
| Jun 24, 2026 | 204.00 | 205.50 | 201.50 | 204.50 | 204.50 | -0.97% | 344,295 |
| Jun 23, 2026 | 210.00 | 212.00 | 205.00 | 206.50 | 206.50 | -0.24% | 498,444 |
| Jun 22, 2026 | 203.00 | 209.50 | 203.00 | 207.00 | 207.00 | 2.73% | 539,728 |
| Jun 18, 2026 | 201.00 | 204.50 | 201.00 | 201.50 | 201.50 | - | 284,777 |
| Jun 17, 2026 | 198.00 | 202.00 | 197.50 | 201.50 | 201.50 | - | 325,971 |
| Jun 16, 2026 | 209.50 | 209.50 | 201.50 | 201.50 | 201.50 | -2.42% | 349,136 |
| Jun 15, 2026 | 205.00 | 209.50 | 202.50 | 206.50 | 206.50 | 2.74% | 456,939 |
| Jun 12, 2026 | 204.50 | 205.00 | 201.00 | 201.00 | 201.00 | 2.29% | 301,803 |
| Jun 11, 2026 | 195.00 | 198.50 | 191.00 | 196.50 | 196.50 | -1.50% | 595,424 |
| Jun 10, 2026 | 207.00 | 208.00 | 199.50 | 199.50 | 199.50 | -4.77% | 514,534 |
| Jun 9, 2026 | 204.00 | 210.00 | 202.00 | 209.50 | 209.50 | 3.46% | 426,338 |
| Jun 8, 2026 | 199.50 | 205.00 | 199.50 | 202.50 | 202.50 | -8.58% | 689,116 |
| Jun 5, 2026 | 224.00 | 227.50 | 215.00 | 221.50 | 221.50 | -1.56% | 616,503 |
| Jun 4, 2026 | 233.00 | 233.00 | 224.50 | 225.00 | 225.00 | -4.86% | 891,359 |