Andes Technology Corporation (TPE:6533)
Taiwan
· Delayed Price · Currency is TWD 270.00
-1.00 (-0.37%)
At close: Dec 5, 2025
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.00 | 272.50 | 269.00 | 270.00 | 270.00 | -0.37% | 197,034 |
| Dec 4, 2025 | 269.50 | 275.50 | 267.00 | 271.00 | 271.00 | 1.31% | 301,570 |
| Dec 3, 2025 | 279.50 | 279.50 | 267.50 | 267.50 | 267.50 | -2.90% | 525,587 |
| Dec 2, 2025 | 282.00 | 283.00 | 275.50 | 275.50 | 275.50 | -2.82% | 387,997 |
| Dec 1, 2025 | 285.00 | 294.00 | 282.50 | 283.50 | 283.50 | 0.35% | 895,808 |
| Nov 28, 2025 | 278.00 | 284.00 | 277.50 | 282.50 | 282.50 | 1.62% | 629,223 |
| Nov 27, 2025 | 280.50 | 281.00 | 275.00 | 278.00 | 278.00 | 0.54% | 370,221 |
| Nov 26, 2025 | 274.00 | 282.50 | 273.00 | 276.50 | 276.50 | 2.03% | 913,591 |
| Nov 25, 2025 | 274.00 | 276.00 | 268.50 | 271.00 | 271.00 | -0.73% | 584,854 |
| Nov 24, 2025 | 267.00 | 273.00 | 263.00 | 273.00 | 273.00 | 2.25% | 514,913 |
| Nov 21, 2025 | 262.00 | 269.00 | 261.50 | 267.00 | 267.00 | 0.75% | 592,530 |
| Nov 20, 2025 | 269.00 | 273.00 | 265.00 | 265.00 | 265.00 | 0.19% | 494,560 |
| Nov 19, 2025 | 265.00 | 271.50 | 259.50 | 264.50 | 264.50 | -1.12% | 867,701 |
| Nov 18, 2025 | 265.50 | 274.50 | 262.00 | 267.50 | 267.50 | 1.33% | 1,834,348 |
| Nov 17, 2025 | 242.50 | 264.00 | 240.00 | 264.00 | 264.00 | 10.00% | 1,251,155 |
| Nov 14, 2025 | 245.00 | 247.00 | 239.00 | 240.00 | 240.00 | -4.00% | 805,061 |
| Nov 13, 2025 | 256.50 | 259.50 | 249.50 | 250.00 | 250.00 | -2.34% | 613,035 |
| Nov 12, 2025 | 257.50 | 262.00 | 256.00 | 256.00 | 256.00 | -0.58% | 336,108 |
| Nov 11, 2025 | 263.00 | 266.50 | 257.50 | 257.50 | 257.50 | -2.65% | 500,298 |
| Nov 10, 2025 | 263.50 | 267.00 | 261.00 | 264.50 | 264.50 | 1.54% | 274,912 |
| Nov 7, 2025 | 263.50 | 264.50 | 260.00 | 260.50 | 260.50 | -2.07% | 357,467 |
| Nov 6, 2025 | 263.00 | 273.50 | 263.00 | 266.00 | 266.00 | 2.31% | 745,130 |
| Nov 5, 2025 | 264.50 | 265.00 | 257.50 | 260.00 | 260.00 | -2.62% | 646,116 |
| Nov 4, 2025 | 267.00 | 272.00 | 266.00 | 267.00 | 267.00 | 0.19% | 479,705 |
| Nov 3, 2025 | 268.00 | 270.00 | 266.00 | 266.50 | 266.50 | -0.56% | 241,597 |
| Oct 31, 2025 | 265.00 | 271.00 | 265.00 | 268.00 | 268.00 | 1.52% | 388,282 |
| Oct 30, 2025 | 269.50 | 269.50 | 263.50 | 264.00 | 264.00 | -1.49% | 581,126 |
| Oct 29, 2025 | 270.00 | 273.50 | 268.00 | 268.00 | 268.00 | - | 666,875 |
| Oct 28, 2025 | 272.00 | 272.50 | 268.00 | 268.00 | 268.00 | -1.29% | 443,505 |
| Oct 27, 2025 | 273.50 | 278.00 | 271.00 | 271.50 | 271.50 | 0.37% | 459,201 |
| Oct 23, 2025 | 275.50 | 277.50 | 269.50 | 270.50 | 270.50 | -3.05% | 1,042,901 |
| Oct 22, 2025 | 279.00 | 280.00 | 276.50 | 279.00 | 279.00 | -0.89% | 451,236 |
| Oct 21, 2025 | 280.00 | 288.00 | 280.00 | 281.50 | 281.50 | 1.99% | 899,857 |
| Oct 20, 2025 | 280.50 | 283.00 | 274.50 | 276.00 | 276.00 | 0.18% | 561,321 |
| Oct 17, 2025 | 279.00 | 280.00 | 274.00 | 275.50 | 275.50 | -1.61% | 694,817 |
| Oct 16, 2025 | 284.00 | 292.00 | 279.00 | 280.00 | 280.00 | -0.71% | 700,614 |
| Oct 15, 2025 | 289.00 | 290.00 | 280.00 | 282.00 | 282.00 | -0.88% | 507,574 |
| Oct 14, 2025 | 292.00 | 306.00 | 283.00 | 284.50 | 284.50 | 0.89% | 1,418,773 |
| Oct 13, 2025 | 284.50 | 287.00 | 277.00 | 282.00 | 282.00 | -4.41% | 767,283 |
| Oct 9, 2025 | 291.00 | 299.00 | 291.00 | 295.00 | 295.00 | 1.90% | 558,921 |
| Oct 8, 2025 | 290.50 | 291.50 | 286.00 | 289.50 | 289.50 | -0.34% | 410,089 |
| Oct 7, 2025 | 297.00 | 300.00 | 289.50 | 290.50 | 290.50 | -2.84% | 1,150,889 |
| Oct 3, 2025 | 302.00 | 305.00 | 298.50 | 299.00 | 299.00 | -0.66% | 287,024 |
| Oct 2, 2025 | 303.50 | 306.00 | 299.50 | 301.00 | 301.00 | -0.33% | 359,209 |
| Oct 1, 2025 | 312.50 | 312.50 | 301.50 | 302.00 | 302.00 | -1.63% | 341,037 |
| Sep 30, 2025 | 300.00 | 308.00 | 300.00 | 307.00 | 307.00 | 2.50% | 419,910 |
| Sep 26, 2025 | 310.00 | 310.00 | 298.00 | 299.50 | 299.50 | -3.39% | 590,881 |
| Sep 25, 2025 | 310.00 | 316.50 | 304.00 | 310.00 | 310.00 | - | 710,482 |
| Sep 24, 2025 | 320.00 | 323.50 | 307.50 | 310.00 | 310.00 | -4.76% | 1,323,689 |
| Sep 23, 2025 | 320.50 | 332.00 | 320.50 | 325.50 | 325.50 | 2.52% | 1,178,039 |
| Sep 22, 2025 | 318.50 | 320.50 | 311.50 | 317.50 | 317.50 | -0.31% | 656,190 |
| Sep 19, 2025 | 323.50 | 326.50 | 318.00 | 318.50 | 318.50 | -1.55% | 641,451 |
| Sep 18, 2025 | 320.50 | 330.50 | 320.00 | 323.50 | 323.50 | 0.62% | 892,324 |
| Sep 17, 2025 | 311.00 | 332.00 | 311.00 | 321.50 | 321.50 | 3.88% | 1,513,575 |
| Sep 16, 2025 | 308.00 | 315.00 | 306.00 | 309.50 | 309.50 | -0.96% | 1,298,624 |
| Sep 15, 2025 | 321.00 | 321.00 | 307.00 | 312.50 | 312.50 | -1.88% | 797,622 |
| Sep 12, 2025 | 310.00 | 333.00 | 309.50 | 318.50 | 318.50 | 4.26% | 2,314,989 |
| Sep 11, 2025 | 314.00 | 317.00 | 305.00 | 305.50 | 305.50 | -0.81% | 1,371,186 |
| Sep 10, 2025 | 307.50 | 309.00 | 303.00 | 308.00 | 308.00 | 0.49% | 491,347 |
| Sep 9, 2025 | 310.00 | 310.00 | 303.50 | 306.50 | 306.50 | -0.81% | 566,665 |
| Sep 8, 2025 | 313.00 | 315.00 | 306.50 | 309.00 | 309.00 | 0.49% | 1,033,003 |
| Sep 5, 2025 | 298.00 | 309.50 | 296.50 | 307.50 | 307.50 | 4.24% | 1,258,676 |
| Sep 4, 2025 | 308.00 | 311.50 | 292.50 | 295.00 | 295.00 | -2.64% | 1,575,855 |
| Sep 3, 2025 | 287.50 | 310.00 | 286.50 | 303.00 | 303.00 | 5.57% | 2,320,677 |
| Sep 2, 2025 | 287.50 | 296.00 | 285.00 | 287.00 | 287.00 | 0.88% | 1,171,447 |
| Sep 1, 2025 | 286.50 | 288.00 | 278.00 | 284.50 | 284.50 | -0.18% | 613,736 |
| Aug 29, 2025 | 286.50 | 287.00 | 282.50 | 285.00 | 285.00 | 0.71% | 369,779 |
| Aug 28, 2025 | 285.50 | 288.00 | 280.50 | 283.00 | 283.00 | -1.39% | 512,388 |
| Aug 27, 2025 | 278.50 | 287.00 | 277.00 | 287.00 | 287.00 | 3.80% | 932,070 |
| Aug 26, 2025 | 270.00 | 280.00 | 270.00 | 276.50 | 276.50 | 1.84% | 758,391 |
| Aug 25, 2025 | 270.50 | 276.00 | 269.50 | 271.50 | 271.50 | 3.23% | 804,150 |
| Aug 22, 2025 | 261.50 | 270.00 | 260.50 | 263.00 | 263.00 | 0.38% | 470,363 |
| Aug 21, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | - | 649,894 |
| Aug 20, 2025 | 270.00 | 270.50 | 261.50 | 262.00 | 262.00 | -3.50% | 954,856 |
| Aug 19, 2025 | 275.50 | 280.00 | 271.50 | 271.50 | 271.50 | -0.91% | 502,431 |
| Aug 18, 2025 | 274.00 | 277.50 | 269.50 | 274.00 | 274.00 | - | 490,940 |
| Aug 15, 2025 | 281.50 | 281.50 | 273.00 | 274.00 | 274.00 | -1.79% | 467,210 |
| Aug 14, 2025 | 275.00 | 281.50 | 275.00 | 279.00 | 279.00 | 1.45% | 510,132 |
| Aug 13, 2025 | 279.50 | 284.00 | 273.50 | 275.00 | 275.00 | -0.36% | 516,096 |
| Aug 12, 2025 | 276.00 | 281.00 | 274.00 | 276.00 | 276.00 | 0.73% | 329,991 |
| Aug 11, 2025 | 276.00 | 277.50 | 270.00 | 274.00 | 274.00 | -0.90% | 456,149 |
| Aug 8, 2025 | 282.00 | 288.00 | 276.50 | 276.50 | 276.50 | -0.36% | 749,216 |
| Aug 7, 2025 | 268.50 | 280.50 | 268.50 | 277.50 | 277.50 | 3.16% | 840,729 |
| Aug 6, 2025 | 269.50 | 273.00 | 265.50 | 269.00 | 269.00 | -4.10% | 1,311,312 |
| Aug 5, 2025 | 282.50 | 284.00 | 279.50 | 280.50 | 280.50 | 1.08% | 446,836 |
| Aug 4, 2025 | 282.00 | 282.00 | 276.00 | 277.50 | 277.50 | -2.46% | 570,586 |
| Aug 1, 2025 | 273.00 | 290.00 | 268.00 | 284.50 | 284.50 | 0.35% | 1,278,854 |
| Jul 31, 2025 | 276.50 | 284.50 | 274.50 | 283.50 | 283.50 | 2.53% | 781,803 |
| Jul 30, 2025 | 275.00 | 278.00 | 275.00 | 276.50 | 276.50 | 0.73% | 333,053 |
| Jul 29, 2025 | 279.00 | 281.50 | 274.50 | 274.50 | 274.50 | -2.31% | 391,476 |
| Jul 28, 2025 | 282.00 | 284.00 | 277.50 | 281.00 | 281.00 | -0.18% | 447,872 |
| Jul 25, 2025 | 285.00 | 288.00 | 281.00 | 281.50 | 281.50 | -1.57% | 618,201 |
| Jul 24, 2025 | 300.00 | 301.00 | 281.50 | 286.00 | 286.00 | -1.04% | 2,064,387 |
| Jul 23, 2025 | 276.50 | 291.00 | 274.00 | 289.00 | 289.00 | 7.64% | 1,485,517 |
| Jul 22, 2025 | 280.50 | 285.00 | 268.00 | 268.50 | 268.50 | -4.28% | 732,160 |
| Jul 21, 2025 | 282.50 | 283.50 | 276.00 | 280.50 | 280.50 | -1.41% | 423,356 |
| Jul 18, 2025 | 284.50 | 287.00 | 281.50 | 284.50 | 284.50 | 0.71% | 432,087 |
| Jul 17, 2025 | 285.00 | 287.50 | 280.50 | 282.50 | 282.50 | -0.35% | 623,604 |
| Jul 16, 2025 | 274.00 | 288.00 | 272.00 | 283.50 | 283.50 | 5.00% | 1,408,740 |
| Jul 15, 2025 | 266.50 | 271.50 | 264.50 | 270.00 | 270.00 | 1.89% | 366,675 |