Andes Technology Corporation (TPE:6533)
Taiwan · Delayed Price · Currency is TWD 276.00
+25.00 (9.96%)
Sep 24, 2026, 1:30 PM CST
Andes Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 249.00 | 252.50 | 244.00 | 245.50 | 239.28 | -1.21% | 610,699 |
| Aug 19, 2026 | 244.00 | 253.00 | 244.00 | 248.50 | 242.20 | 1.43% | 924,123 |
| Aug 18, 2026 | 244.00 | 248.50 | 243.00 | 245.00 | 238.79 | 0.62% | 913,515 |
| Aug 17, 2026 | 246.50 | 247.00 | 240.50 | 243.50 | 237.33 | -1.22% | 733,485 |
| Aug 14, 2026 | 247.00 | 249.00 | 242.50 | 246.50 | 240.25 | -1.20% | 1,055,367 |
| Aug 13, 2026 | 252.50 | 254.00 | 249.00 | 249.50 | 243.18 | -1.96% | 1,035,179 |
| Aug 12, 2026 | 250.00 | 255.00 | 245.00 | 254.50 | 248.05 | 1.80% | 1,623,584 |
| Aug 11, 2026 | 235.00 | 254.00 | 228.00 | 250.00 | 243.66 | - | 4,571,662 |
| Aug 10, 2026 | 254.00 | 261.00 | 249.00 | 250.00 | 243.66 | -2.34% | 6,134,327 |
| Aug 7, 2026 | 228.00 | 256.00 | 227.50 | 256.00 | 249.51 | 9.87% | 4,496,904 |
| Aug 6, 2026 | 231.00 | 233.50 | 222.50 | 233.00 | 227.09 | 1.97% | 712,328 |
| Aug 5, 2026 | 231.00 | 233.50 | 228.00 | 228.50 | 222.71 | 1.33% | 659,676 |
| Aug 4, 2026 | 230.00 | 231.50 | 224.50 | 225.50 | 219.78 | -2.59% | 800,299 |
| Aug 3, 2026 | 222.00 | 241.00 | 222.00 | 231.50 | 225.63 | 4.28% | 1,732,726 |
| Jul 31, 2026 | 213.00 | 222.00 | 212.00 | 222.00 | 216.37 | 9.90% | 1,037,296 |
| Jul 30, 2026 | 197.50 | 211.50 | 194.50 | 202.00 | 196.88 | 2.02% | 988,434 |
| Jul 29, 2026 | 206.50 | 206.50 | 187.50 | 198.00 | 192.98 | -3.18% | 1,206,210 |
| Jul 28, 2026 | 208.50 | 217.50 | 202.00 | 204.50 | 199.32 | -4.22% | 825,279 |
| Jul 27, 2026 | 216.50 | 217.00 | 207.00 | 213.50 | 208.09 | -1.61% | 577,276 |
| Jul 24, 2026 | 209.00 | 221.00 | 209.00 | 217.00 | 211.50 | 1.40% | 889,709 |
| Jul 23, 2026 | 235.00 | 236.00 | 212.50 | 214.00 | 208.58 | -8.74% | 1,592,039 |
| Jul 22, 2026 | 233.50 | 242.00 | 233.50 | 234.50 | 228.56 | - | 1,694,512 |
| Jul 21, 2026 | 238.00 | 241.50 | 228.00 | 234.50 | 228.56 | 1.52% | 4,254,017 |
| Jul 20, 2026 | 213.50 | 231.00 | 213.00 | 231.00 | 225.14 | 10.00% | 1,620,034 |