Andes Technology Corp.(TW:6533)
NT$234.00+8.00 (+3.54%)
TW:6533
Andes Technology Corp. historical prices
NT$234.00
At close:+8.00 (+3.54%)
Andes Technology Corp. (6533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 225.50 | 235.00 | 225.50 | 234.00 | 234.00 | +3.54% | 996,210 | 0.41 |
| Nov 10, 2026 | 222.00 | 236.00 | 220.00 | 226.00 | 226.00 | +11.88% | 1,651,767 | 0.68 |
| Nov 09, 2026 | 204.00 | 220.00 | 202.00 | 217.00 | 217.00 | +7.43% | 1,203,726 | 0.49 |
| Nov 06, 2026 | 198.00 | 207.00 | 198.00 | 202.00 | 202.00 | -8.18% | 1,773,517 | 0.71 |
| Nov 05, 2026 | 238.00 | 243.50 | 220.00 | 220.00 | 220.00 | -9.84% | 1,922,315 | 0.75 |
| Nov 04, 2026 | 250.50 | 252.00 | 227.50 | 244.00 | 244.00 | -0.61% | 2,612,861 | 1.00 |
| Nov 03, 2026 | 297.00 | 297.00 | 244.50 | 245.50 | 245.50 | -9.07% | 7,425,850 | 2.98 |
| Nov 02, 2026 | 271.00 | 289.00 | 269.50 | 270.00 | 270.00 | -2.70% | 2,562,913 | 1.04 |
| Oct 30, 2026 | 274.50 | 289.50 | 271.00 | 277.50 | 277.50 | -2.63% | 2,638,657 | 1.08 |
| Oct 29, 2026 | 301.00 | 307.50 | 283.50 | 285.00 | 285.00 | -2.90% | 3,323,581 | 1.38 |
| Oct 28, 2026 | 278.00 | 293.50 | 274.50 | 293.50 | 293.50 | +9.93% | 1,146,853 | 0.48 |
| Oct 27, 2026 | 282.50 | 284.50 | 266.00 | 267.00 | 267.00 | -5.49% | 1,128,495 | 0.47 |
| Oct 26, 2026 | 282.50 | 295.50 | 281.00 | 282.50 | 282.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 282.50 | 295.50 | 281.00 | 282.50 | 282.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 292.50 | 295.50 | 281.00 | 282.50 | 282.50 | -2.92% | 1,284,130 | 0.53 |
| Oct 21, 2026 | 291.00 | 300.50 | 288.00 | 291.00 | 291.00 | +3.37% | 1,729,227 | 0.72 |
| Oct 20, 2026 | 299.00 | 308.00 | 279.50 | 281.50 | 281.50 | -4.74% | 2,816,427 | 1.17 |
| Oct 19, 2026 | 320.00 | 321.00 | 295.50 | 295.50 | 295.50 | -8.66% | 2,484,719 | 1.04 |
| Oct 16, 2026 | 297.50 | 323.50 | 297.50 | 323.50 | 323.50 | +9.85% | 2,688,728 | 1.11 |
| Oct 15, 2026 | 305.00 | 311.50 | 294.00 | 294.50 | 294.50 | -6.66% | 1,947,626 | 0.81 |
| Oct 14, 2026 | 318.50 | 326.50 | 301.50 | 315.50 | 315.50 | -0.47% | 3,532,780 | 1.49 |
| Oct 13, 2026 | 339.00 | 343.00 | 312.00 | 317.00 | 317.00 | -8.12% | 1,369,190 | 0.57 |
| Oct 12, 2026 | 345.00 | 350.00 | 337.50 | 345.00 | 345.00 | -2.13% | 809,283 | 0.33 |
| Oct 09, 2026 | 352.50 | 354.00 | 341.00 | 352.50 | 352.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 348.50 | 354.00 | 341.00 | 352.50 | 352.50 | +1.59% | 1,202,389 | 0.49 |
| Oct 07, 2026 | 341.50 | 347.00 | 338.00 | 347.00 | 347.00 | +0.58% | 1,028,962 | 0.42 |
| Oct 06, 2026 | 336.00 | 348.00 | 326.00 | 345.00 | 345.00 | +2.68% | 1,928,694 | 0.79 |
| Oct 05, 2026 | 351.00 | 351.50 | 332.00 | 336.00 | 336.00 | -4.55% | 6,040,399 | 2.59 |
| Oct 02, 2026 | 366.50 | 366.50 | 350.50 | 352.00 | 352.00 | -3.96% | 7,574,941 | 3.41 |
| Oct 01, 2026 | 346.00 | 366.50 | 337.00 | 366.50 | 366.50 | +9.90% | 16,660,559 | 8.49 |
| Sep 30, 2026 | 316.00 | 333.50 | 301.00 | 333.50 | 333.50 | +9.88% | 9,824,741 | 5.42 |
| Sep 29, 2026 | 272.50 | 303.50 | 268.00 | 303.50 | 303.50 | +9.96% | 11,054,299 | 6.73 |
| Sep 28, 2026 | 276.00 | 276.00 | 250.00 | 276.00 | 276.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 276.00 | 276.00 | 250.00 | 276.00 | 276.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 251.00 | 276.00 | 250.00 | 276.00 | 276.00 | +9.96% | 6,688,397 | 4.32 |
| Sep 23, 2026 | 259.00 | 264.00 | 249.50 | 251.00 | 251.00 | -1.38% | 1,894,521 | 1.24 |
| Sep 22, 2026 | 268.50 | 278.50 | 254.50 | 254.50 | 254.50 | -3.42% | 4,446,657 | 3.04 |
| Sep 21, 2026 | 269.00 | 270.50 | 260.00 | 263.50 | 263.50 | -2.59% | 1,937,477 | 1.35 |
| Sep 18, 2026 | 255.00 | 276.00 | 250.00 | 270.50 | 270.50 | +7.55% | 4,601,141 | 3.35 |
| Sep 17, 2026 | 232.00 | 251.50 | 232.00 | 251.50 | 251.50 | +9.83% | 2,132,108 | 1.58 |
| Sep 16, 2026 | 224.50 | 229.00 | 224.50 | 229.00 | 229.00 | +2.00% | 503,592 | 0.38 |
| Sep 15, 2026 | 232.00 | 234.00 | 224.00 | 224.50 | 224.50 | -3.23% | 612,997 | 0.46 |
| Sep 14, 2026 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | -0.22% | 1,020,624 | 0.77 |
| Sep 11, 2026 | 239.00 | 239.50 | 231.00 | 232.50 | 232.50 | -5.49% | 1,125,823 | 0.86 |
| Sep 10, 2026 | 253.50 | 255.00 | 245.00 | 246.00 | 246.00 | -2.96% | 993,166 | 0.76 |
| Sep 09, 2026 | 257.50 | 258.00 | 253.00 | 253.50 | 253.50 | -0.98% | 563,432 | 0.43 |
| Sep 08, 2026 | 256.50 | 261.50 | 252.50 | 256.00 | 256.00 | -0.39% | 1,516,453 | 1.18 |
| Sep 07, 2026 | 255.50 | 262.00 | 255.00 | 257.00 | 257.00 | -0.12% | 1,508,129 | 1.19 |
| Sep 04, 2026 | 263.16 | 264.13 | 255.36 | 257.31 | 257.31 | 0.00% | 832,342 | 0.66 |
| Sep 03, 2026 | 257.31 | 266.57 | 256.82 | 257.31 | 257.31 | +0.19% | 1,877,400 | 1.51 |
