Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 264.00
0.00 (0.00%)
Sep 4, 2026, 1:30 PM CST
Andes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 270.00 | 271.00 | 262.00 | 264.00 | 264.00 | - | 811,244 |
| Sep 3, 2026 | 264.00 | 273.50 | 263.50 | 264.00 | 264.00 | 0.19% | 1,829,812 |
| Sep 2, 2026 | 260.00 | 266.50 | 256.00 | 263.50 | 263.50 | 0.38% | 1,407,003 |
| Sep 1, 2026 | 273.00 | 282.50 | 251.00 | 262.50 | 262.50 | 0.57% | 6,838,596 |
| Aug 31, 2026 | 262.50 | 262.50 | 254.00 | 261.00 | 261.00 | -1.69% | 910,452 |
| Aug 28, 2026 | 271.00 | 273.00 | 265.00 | 265.50 | 265.50 | -1.12% | 781,040 |
| Aug 27, 2026 | 268.50 | 274.00 | 266.00 | 268.50 | 268.50 | -0.19% | 1,642,607 |
| Aug 26, 2026 | 251.50 | 273.00 | 249.00 | 269.00 | 269.00 | 6.96% | 3,206,805 |
| Aug 25, 2026 | 245.00 | 252.00 | 245.00 | 251.50 | 251.50 | 2.03% | 694,938 |
| Aug 24, 2026 | 248.50 | 250.50 | 245.00 | 246.50 | 246.50 | -1.40% | 403,141 |
| Aug 21, 2026 | 245.00 | 250.00 | 243.00 | 250.00 | 250.00 | 1.83% | 437,354 |
| Aug 20, 2026 | 249.00 | 252.50 | 244.00 | 245.50 | 245.50 | -1.21% | 610,699 |
| Aug 19, 2026 | 244.00 | 253.00 | 244.00 | 248.50 | 248.50 | 1.43% | 924,123 |
| Aug 18, 2026 | 244.00 | 248.50 | 243.00 | 245.00 | 245.00 | 0.62% | 908,415 |
| Aug 17, 2026 | 246.50 | 247.00 | 240.50 | 243.50 | 243.50 | -1.22% | 725,775 |
| Aug 14, 2026 | 247.00 | 249.00 | 242.50 | 246.50 | 246.50 | -1.20% | 1,055,367 |
| 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% | 1,732,726 |
| 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 |