Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 217.00
+2.50 (1.17%)
May 20, 2026, 10:58 AM CST
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 223.50 | 226.50 | 214.00 | 214.50 | 214.50 | -4.03% | 760,701 |
| May 18, 2026 | 224.00 | 224.50 | 213.00 | 223.50 | 223.50 | -1.54% | 709,421 |
| May 15, 2026 | 236.50 | 238.50 | 223.50 | 227.00 | 227.00 | -2.78% | 978,072 |
| May 14, 2026 | 236.00 | 239.50 | 227.00 | 233.50 | 233.50 | -0.21% | 1,118,693 |
| May 13, 2026 | 242.50 | 243.00 | 234.00 | 234.00 | 234.00 | -4.68% | 833,900 |
| May 12, 2026 | 252.50 | 252.50 | 240.00 | 245.50 | 245.50 | -2.96% | 1,343,313 |
| May 11, 2026 | 240.00 | 260.00 | 235.50 | 253.00 | 253.00 | 6.08% | 1,806,939 |
| May 8, 2026 | 247.00 | 252.50 | 238.00 | 238.50 | 238.50 | -3.05% | 1,292,732 |
| May 7, 2026 | 245.00 | 251.00 | 241.50 | 246.00 | 246.00 | 1.86% | 1,178,396 |
| May 6, 2026 | 250.50 | 250.50 | 238.00 | 241.50 | 241.50 | -0.82% | 1,499,937 |
| May 5, 2026 | 238.00 | 253.00 | 234.00 | 243.50 | 243.50 | 2.53% | 1,662,062 |
| May 4, 2026 | 235.00 | 241.50 | 232.50 | 237.50 | 237.50 | 3.94% | 1,149,895 |
| Apr 30, 2026 | 228.50 | 230.50 | 224.50 | 228.50 | 228.50 | -0.87% | 757,958 |
| Apr 29, 2026 | 231.50 | 235.00 | 228.50 | 230.50 | 230.50 | -0.43% | 528,514 |
| Apr 28, 2026 | 231.00 | 243.00 | 227.00 | 231.50 | 231.50 | -3.34% | 1,281,431 |
| Apr 27, 2026 | 249.00 | 260.00 | 239.50 | 239.50 | 239.50 | -3.04% | 1,619,861 |
| Apr 24, 2026 | 248.00 | 252.00 | 241.00 | 247.00 | 247.00 | 4.44% | 2,222,419 |
| Apr 23, 2026 | 265.00 | 277.50 | 230.00 | 236.50 | 236.50 | -6.71% | 4,869,826 |
| Apr 22, 2026 | 233.00 | 253.50 | 232.00 | 253.50 | 253.50 | 9.98% | 2,070,672 |
| Apr 21, 2026 | 233.00 | 235.00 | 223.00 | 230.50 | 230.50 | -1.91% | 1,574,753 |
| Apr 20, 2026 | 231.50 | 246.00 | 228.50 | 235.00 | 235.00 | - | 2,332,378 |
| Apr 17, 2026 | 230.00 | 239.00 | 223.00 | 235.00 | 235.00 | 7.55% | 4,297,800 |
| Apr 16, 2026 | 210.00 | 218.50 | 209.50 | 218.50 | 218.50 | 9.80% | 1,495,218 |
| Apr 15, 2026 | 192.50 | 203.50 | 192.00 | 199.00 | 199.00 | 3.92% | 1,394,133 |
| Apr 14, 2026 | 182.50 | 196.50 | 181.50 | 191.50 | 191.50 | 4.93% | 960,689 |
| Apr 13, 2026 | 175.50 | 183.50 | 175.50 | 182.50 | 182.50 | 4.29% | 586,671 |
| Apr 10, 2026 | 181.50 | 183.00 | 175.00 | 175.00 | 175.00 | -1.96% | 410,061 |
| Apr 9, 2026 | 184.50 | 186.00 | 178.00 | 178.50 | 178.50 | -2.72% | 266,246 |
| Apr 8, 2026 | 179.50 | 184.00 | 179.50 | 183.50 | 183.50 | 3.67% | 336,423 |
| Apr 7, 2026 | 176.00 | 178.00 | 174.50 | 177.00 | 177.00 | 1.43% | 246,181 |
| Apr 2, 2026 | 178.50 | 181.00 | 174.00 | 174.50 | 174.50 | -2.51% | 253,529 |
| Apr 1, 2026 | 178.50 | 182.00 | 177.50 | 179.00 | 179.00 | 4.07% | 356,447 |
| Mar 31, 2026 | 179.00 | 179.50 | 170.50 | 172.00 | 172.00 | -3.91% | 480,244 |
| Mar 30, 2026 | 174.50 | 189.50 | 173.50 | 179.00 | 179.00 | 0.28% | 838,188 |
| Mar 27, 2026 | 179.50 | 181.00 | 177.50 | 178.50 | 178.50 | -2.99% | 394,257 |
| Mar 26, 2026 | 193.50 | 193.50 | 184.00 | 184.00 | 184.00 | -2.39% | 460,356 |
| Mar 25, 2026 | 191.50 | 194.50 | 187.00 | 188.50 | 188.50 | 0.80% | 580,118 |
| Mar 24, 2026 | 207.00 | 207.00 | 187.00 | 187.00 | 187.00 | -5.79% | 1,266,944 |
| Mar 23, 2026 | 191.50 | 207.00 | 189.00 | 198.50 | 198.50 | 3.93% | 2,850,812 |
| Mar 20, 2026 | 173.00 | 191.00 | 172.50 | 191.00 | 191.00 | 9.77% | 1,458,688 |
| Mar 19, 2026 | 182.50 | 183.00 | 170.00 | 174.00 | 174.00 | -6.95% | 1,834,187 |
| Mar 18, 2026 | 187.00 | 189.50 | 186.50 | 187.00 | 187.00 | 0.54% | 637,770 |
| Mar 17, 2026 | 188.50 | 190.00 | 186.00 | 186.00 | 186.00 | -0.80% | 459,905 |
| Mar 16, 2026 | 194.00 | 195.00 | 186.50 | 187.50 | 187.50 | -2.34% | 413,904 |
| Mar 13, 2026 | 188.50 | 195.00 | 187.00 | 192.00 | 192.00 | -0.26% | 426,972 |
| Mar 12, 2026 | 192.00 | 194.00 | 189.50 | 192.50 | 192.50 | - | 213,602 |
| Mar 11, 2026 | 186.00 | 194.50 | 186.00 | 192.50 | 192.50 | 4.05% | 393,795 |
| Mar 10, 2026 | 192.50 | 194.00 | 183.00 | 185.00 | 185.00 | -3.14% | 691,454 |
| Mar 9, 2026 | 189.00 | 192.00 | 186.00 | 191.00 | 191.00 | -4.74% | 455,364 |
| Mar 6, 2026 | 195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 0.50% | 302,478 |