Andes Technology Corporation (6533.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 10:05AM CST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 407.00 | 431.00 | 406.50 | 425.00 | 425.00 | 743,150 |
| 03 June 2024 | 402.50 | 409.00 | 402.00 | 408.00 | 408.00 | 339,627 |
| 31 May 2024 | 409.50 | 417.50 | 399.00 | 399.00 | 399.00 | 783,536 |
| 30 May 2024 | 404.50 | 408.50 | 400.00 | 405.50 | 405.50 | 249,579 |
| 29 May 2024 | 410.50 | 411.00 | 405.00 | 405.00 | 405.00 | 455,314 |
| 28 May 2024 | 393.00 | 412.00 | 393.00 | 408.00 | 408.00 | 1,109,693 |
| 27 May 2024 | 396.50 | 396.50 | 391.00 | 392.50 | 392.50 | 352,085 |
| 24 May 2024 | 384.00 | 391.00 | 381.00 | 390.00 | 390.00 | 255,044 |
| 23 May 2024 | 394.00 | 394.00 | 384.00 | 384.00 | 384.00 | 312,010 |
| 22 May 2024 | 387.00 | 394.00 | 387.00 | 392.50 | 392.50 | 230,023 |
| 21 May 2024 | 391.00 | 394.00 | 386.00 | 386.50 | 386.50 | 268,110 |
| 20 May 2024 | 396.00 | 396.50 | 390.00 | 391.00 | 391.00 | 266,500 |
| 17 May 2024 | 394.00 | 396.50 | 391.50 | 392.00 | 392.00 | 173,131 |
| 16 May 2024 | 393.00 | 396.50 | 389.50 | 394.00 | 394.00 | 465,095 |
| 15 May 2024 | 392.50 | 396.50 | 388.50 | 391.00 | 391.00 | 471,205 |
| 14 May 2024 | 380.00 | 393.00 | 380.00 | 392.00 | 392.00 | 666,280 |
| 13 May 2024 | 378.00 | 383.50 | 374.00 | 383.50 | 383.50 | 451,217 |
| 10 May 2024 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | 480,120 |
| 09 May 2024 | 390.00 | 390.00 | 375.50 | 375.50 | 375.50 | 445,108 |
| 08 May 2024 | 380.50 | 388.00 | 379.50 | 388.00 | 388.00 | 330,214 |
| 07 May 2024 | 385.50 | 386.50 | 379.00 | 381.00 | 381.00 | 414,102 |
| 06 May 2024 | 385.50 | 390.00 | 380.50 | 387.50 | 387.50 | 385,149 |
| 03 May 2024 | 390.00 | 390.00 | 380.50 | 382.00 | 382.00 | 521,105 |
| 02 May 2024 | 385.00 | 387.00 | 379.00 | 383.00 | 383.00 | 389,251 |
| 30 Apr 2024 | 392.50 | 392.50 | 382.50 | 387.00 | 387.00 | 231,300 |
| 29 Apr 2024 | 387.00 | 393.50 | 386.50 | 389.00 | 389.00 | 556,125 |
| 26 Apr 2024 | 376.00 | 386.50 | 375.00 | 380.00 | 380.00 | 921,096 |
| 25 Apr 2024 | 385.00 | 385.00 | 370.50 | 372.00 | 372.00 | 1,583,496 |
| 24 Apr 2024 | 386.00 | 394.50 | 386.00 | 389.50 | 389.50 | 588,070 |
| 23 Apr 2024 | 383.00 | 386.00 | 377.00 | 385.50 | 385.50 | 394,315 |
| 22 Apr 2024 | 389.50 | 391.50 | 376.50 | 376.50 | 376.50 | 574,212 |
| 19 Apr 2024 | 390.50 | 394.50 | 375.00 | 389.50 | 389.50 | 965,117 |
| 18 Apr 2024 | 398.00 | 407.00 | 393.00 | 393.00 | 393.00 | 885,216 |
| 17 Apr 2024 | 401.00 | 403.50 | 395.00 | 401.00 | 401.00 | 1,130,124 |
| 16 Apr 2024 | 402.00 | 409.50 | 393.00 | 405.00 | 405.00 | 984,112 |
| 15 Apr 2024 | 420.50 | 422.00 | 405.00 | 406.50 | 406.50 | 889,417 |
| 12 Apr 2024 | 443.00 | 444.50 | 422.00 | 422.00 | 422.00 | 1,590,567 |
| 11 Apr 2024 | 428.00 | 444.00 | 421.50 | 438.50 | 438.50 | 842,731 |
| 10 Apr 2024 | 426.00 | 432.00 | 425.00 | 427.00 | 427.00 | 394,057 |
| 09 Apr 2024 | 425.00 | 431.50 | 422.50 | 422.50 | 422.50 | 413,120 |
| 08 Apr 2024 | 432.50 | 435.00 | 422.00 | 423.00 | 423.00 | 469,503 |
| 03 Apr 2024 | 428.00 | 431.50 | 424.50 | 431.50 | 431.50 | 290,226 |
| 02 Apr 2024 | 433.00 | 437.50 | 429.00 | 430.00 | 430.00 | 387,187 |
| 01 Apr 2024 | 429.50 | 436.50 | 425.50 | 432.50 | 432.50 | 477,358 |
| 29 Mar 2024 | 429.00 | 433.50 | 424.00 | 429.00 | 429.00 | 500,000 |
| 28 Mar 2024 | 428.00 | 434.00 | 424.00 | 424.50 | 424.50 | 604,118 |
| 27 Mar 2024 | 434.00 | 436.00 | 427.50 | 431.00 | 431.00 | 645,256 |
| 26 Mar 2024 | 454.50 | 456.00 | 431.00 | 436.00 | 436.00 | 1,384,704 |
| 25 Mar 2024 | 461.00 | 482.50 | 453.00 | 453.00 | 453.00 | 2,453,336 |
| 22 Mar 2024 | 453.50 | 462.00 | 445.00 | 449.00 | 449.00 | 1,343,338 |
| 21 Mar 2024 | 429.00 | 445.00 | 423.50 | 439.00 | 439.00 | 796,214 |
| 20 Mar 2024 | 425.00 | 430.50 | 422.00 | 422.00 | 422.00 | 343,072 |
| 19 Mar 2024 | 430.00 | 430.00 | 421.00 | 421.50 | 421.50 | 563,303 |
| 18 Mar 2024 | 428.00 | 432.00 | 423.00 | 429.00 | 429.00 | 539,210 |
| 15 Mar 2024 | 424.00 | 428.00 | 422.50 | 428.00 | 428.00 | 626,519 |
| 14 Mar 2024 | 423.00 | 436.00 | 419.00 | 424.00 | 424.00 | 1,089,197 |
| 13 Mar 2024 | 448.50 | 452.00 | 420.00 | 423.00 | 423.00 | 1,613,553 |
| 12 Mar 2024 | 452.50 | 457.00 | 446.00 | 446.00 | 446.00 | 657,149 |
| 11 Mar 2024 | 446.00 | 462.50 | 446.00 | 450.50 | 450.50 | 758,771 |
| 08 Mar 2024 | 470.00 | 476.50 | 453.50 | 453.50 | 453.50 | 1,506,114 |
| 07 Mar 2024 | 483.50 | 488.00 | 470.50 | 470.50 | 470.50 | 1,532,948 |
| 06 Mar 2024 | 497.50 | 497.50 | 470.00 | 480.50 | 480.50 | 3,777,820 |
| 05 Mar 2024 | 513.00 | 520.00 | 512.00 | 512.00 | 512.00 | 1,230,210 |
| 04 Mar 2024 | 510.00 | 521.00 | 506.00 | 510.00 | 510.00 | 1,980,552 |
| 01 Mar 2024 | 500.00 | 505.00 | 494.00 | 501.00 | 501.00 | 1,389,594 |
| 29 Feb 2024 | 500.00 | 501.00 | 490.50 | 496.50 | 496.50 | 1,300,557 |
| 27 Feb 2024 | 495.00 | 503.00 | 484.50 | 485.50 | 485.50 | 1,558,289 |
| 26 Feb 2024 | 487.00 | 495.50 | 485.00 | 490.00 | 490.00 | 972,191 |
| 23 Feb 2024 | 502.00 | 505.00 | 486.50 | 486.50 | 486.50 | 1,618,442 |
| 22 Feb 2024 | 514.00 | 515.00 | 495.00 | 495.00 | 495.00 | 2,000,528 |
| 21 Feb 2024 | 524.00 | 528.00 | 503.00 | 505.00 | 505.00 | 1,956,586 |
| 20 Feb 2024 | 527.00 | 533.00 | 518.00 | 522.00 | 522.00 | 1,395,022 |
| 19 Feb 2024 | 547.00 | 548.00 | 526.00 | 528.00 | 528.00 | 2,614,186 |
| 16 Feb 2024 | 561.00 | 573.00 | 544.00 | 552.00 | 552.00 | 4,679,756 |
| 15 Feb 2024 | 526.00 | 556.00 | 525.00 | 556.00 | 556.00 | 5,760,230 |
| 05 Feb 2024 | 545.00 | 550.00 | 503.00 | 506.00 | 506.00 | 5,199,621 |
| 02 Feb 2024 | 498.50 | 530.00 | 498.50 | 523.00 | 523.00 | 6,635,705 |
| 01 Feb 2024 | 497.00 | 502.00 | 488.00 | 490.00 | 490.00 | 1,070,177 |
| 31 Jan 2024 | 492.50 | 508.00 | 490.00 | 494.50 | 494.50 | 2,800,751 |
| 30 Jan 2024 | 489.50 | 495.50 | 486.50 | 492.50 | 492.50 | 1,272,903 |
| 29 Jan 2024 | 473.50 | 493.50 | 469.50 | 492.50 | 492.50 | 1,617,930 |
| 26 Jan 2024 | 473.50 | 478.50 | 471.00 | 472.00 | 472.00 | 721,177 |
| 25 Jan 2024 | 483.50 | 485.50 | 478.00 | 478.00 | 478.00 | 735,465 |
| 24 Jan 2024 | 496.50 | 496.50 | 481.50 | 482.00 | 482.00 | 1,386,710 |
| 23 Jan 2024 | 485.50 | 497.00 | 483.50 | 493.00 | 493.00 | 1,703,808 |
| 22 Jan 2024 | 485.00 | 493.50 | 482.50 | 487.00 | 487.00 | 1,570,733 |
| 19 Jan 2024 | 497.00 | 498.50 | 475.00 | 481.50 | 481.50 | 2,527,638 |
| 18 Jan 2024 | 495.00 | 507.00 | 483.50 | 488.50 | 488.50 | 3,445,076 |
| 17 Jan 2024 | 510.00 | 532.00 | 483.00 | 489.50 | 489.50 | 9,842,508 |
| 16 Jan 2024 | 477.00 | 495.00 | 476.00 | 495.00 | 495.00 | 2,799,407 |
| 15 Jan 2024 | 476.00 | 484.00 | 468.50 | 481.00 | 481.00 | 1,149,269 |
| 12 Jan 2024 | 482.00 | 483.50 | 471.00 | 471.00 | 471.00 | 1,725,292 |
| 11 Jan 2024 | 496.00 | 496.00 | 483.00 | 485.50 | 485.50 | 4,553,909 |
| 10 Jan 2024 | 475.50 | 478.00 | 472.50 | 478.00 | 478.00 | 520,556 |
| 09 Jan 2024 | 477.00 | 478.00 | 471.50 | 477.50 | 477.50 | 989,627 |
| 08 Jan 2024 | 472.00 | 481.50 | 470.50 | 471.00 | 471.00 | 1,433,217 |
| 05 Jan 2024 | 457.50 | 473.50 | 456.00 | 471.00 | 471.00 | 1,057,998 |
| 04 Jan 2024 | 463.50 | 467.50 | 455.00 | 455.00 | 455.00 | 795,301 |
| 03 Jan 2024 | 472.00 | 474.00 | 462.50 | 462.50 | 462.50 | 889,222 |
| 02 Jan 2024 | 480.00 | 482.50 | 468.50 | 476.00 | 476.00 | 1,060,642 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.