Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 217.00
+3.00 (1.40%)
Jul 24, 2026, 1:30 PM CST
Andes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 209.00 | 221.00 | 209.00 | 217.00 | 217.00 | 1.40% | 888,273 |
| Jul 23, 2026 | 235.00 | 236.00 | 212.50 | 214.00 | 214.00 | -8.74% | 1,591,805 |
| 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% | 1,506,786 |
| 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% | 582,331 |
| 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% | 300,597 |
| 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 |
| Jun 3, 2026 | 241.00 | 241.00 | 233.00 | 236.50 | 236.50 | -1.87% | 1,366,915 |
| Jun 2, 2026 | 225.00 | 243.00 | 223.50 | 241.00 | 241.00 | 9.05% | 2,862,076 |
| Jun 1, 2026 | 220.00 | 222.50 | 217.50 | 221.00 | 221.00 | 0.91% | 505,431 |
| May 29, 2026 | 221.50 | 223.50 | 217.00 | 219.00 | 219.00 | -0.23% | 508,665 |
| May 28, 2026 | 229.00 | 232.00 | 217.00 | 219.50 | 219.50 | -3.73% | 921,331 |
| May 27, 2026 | 238.50 | 240.00 | 226.50 | 228.00 | 228.00 | -2.77% | 840,485 |
| May 26, 2026 | 245.00 | 245.00 | 234.00 | 234.50 | 234.50 | -4.09% | 911,660 |
| May 25, 2026 | 245.00 | 249.50 | 240.00 | 244.50 | 244.50 | 1.88% | 1,324,091 |
| May 22, 2026 | 234.00 | 246.00 | 230.50 | 240.00 | 240.00 | 4.35% | 1,031,399 |
| May 21, 2026 | 222.00 | 235.00 | 220.50 | 230.00 | 230.00 | 6.24% | 1,103,042 |
| May 20, 2026 | 214.50 | 221.50 | 213.00 | 216.50 | 216.50 | 0.93% | 980,288 |
| 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 |