Andes Technology Corporation (TPE:6533)
Taiwan
· Delayed Price · Currency is TWD 191.00
-9.50 (-4.74%)
At close: Mar 9, 2026
Andes Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 189.00 | 192.00 | 186.00 | 191.00 | 191.00 | -4.74% | 454,343 |
| Mar 6, 2026 | 195.50 | 204.00 | 194.50 | 200.50 | 200.50 | 0.50% | 301,277 |
| Mar 5, 2026 | 197.50 | 199.50 | 194.00 | 199.50 | 199.50 | 5.28% | 359,407 |
| Mar 4, 2026 | 196.00 | 199.00 | 186.00 | 189.50 | 189.50 | -5.25% | 744,442 |
| Mar 3, 2026 | 214.00 | 215.00 | 200.00 | 200.00 | 200.00 | -5.88% | 911,436 |
| Mar 2, 2026 | 212.50 | 214.00 | 206.50 | 212.50 | 212.50 | -2.97% | 493,854 |
| Feb 26, 2026 | 218.00 | 223.50 | 217.00 | 219.00 | 219.00 | 0.69% | 1,549,591 |
| Feb 25, 2026 | 225.50 | 225.50 | 217.00 | 217.50 | 217.50 | -3.55% | 943,082 |
| Feb 24, 2026 | 226.00 | 229.50 | 224.50 | 225.50 | 225.50 | -0.44% | 299,001 |
| Feb 23, 2026 | 223.00 | 227.50 | 220.50 | 226.50 | 226.50 | 1.57% | 455,616 |
| Feb 11, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | -2.41% | 411,095 |
| Feb 10, 2026 | 225.00 | 228.50 | 220.00 | 228.50 | 228.50 | 1.78% | 272,508 |
| Feb 9, 2026 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 2.05% | 181,555 |
| Feb 6, 2026 | 228.00 | 228.00 | 217.50 | 220.00 | 220.00 | -3.93% | 485,295 |
| Feb 5, 2026 | 231.50 | 233.00 | 227.00 | 229.00 | 229.00 | -1.51% | 401,258 |
| Feb 4, 2026 | 234.50 | 234.50 | 231.50 | 232.50 | 232.50 | -0.85% | 241,806 |
| Feb 3, 2026 | 238.50 | 240.00 | 231.00 | 234.50 | 234.50 | -0.64% | 359,774 |
| Feb 2, 2026 | 235.50 | 241.00 | 234.00 | 236.00 | 236.00 | -1.26% | 371,709 |
| Jan 30, 2026 | 247.50 | 248.00 | 237.00 | 239.00 | 239.00 | -3.04% | 384,726 |
| Jan 29, 2026 | 249.00 | 252.50 | 245.50 | 246.50 | 246.50 | 1.02% | 657,894 |
| Jan 28, 2026 | 249.50 | 249.50 | 243.00 | 244.00 | 244.00 | -1.21% | 374,131 |
| Jan 27, 2026 | 248.00 | 253.00 | 247.00 | 247.00 | 247.00 | 0.61% | 615,300 |
| Jan 26, 2026 | 245.50 | 246.50 | 243.00 | 245.50 | 245.50 | 0.82% | 265,916 |
| Jan 23, 2026 | 239.00 | 253.00 | 239.00 | 243.50 | 243.50 | 2.53% | 574,094 |
| Jan 22, 2026 | 240.50 | 243.00 | 237.50 | 237.50 | 237.50 | - | 331,500 |
| Jan 21, 2026 | 244.50 | 244.50 | 237.50 | 237.50 | 237.50 | -2.86% | 421,366 |
| Jan 20, 2026 | 250.50 | 250.50 | 244.50 | 244.50 | 244.50 | -2.40% | 307,214 |
| Jan 19, 2026 | 238.50 | 252.00 | 238.50 | 250.50 | 250.50 | 4.81% | 601,070 |
| Jan 16, 2026 | 243.50 | 243.50 | 239.00 | 239.00 | 239.00 | -0.21% | 191,634 |
| Jan 15, 2026 | 242.00 | 245.00 | 238.50 | 239.50 | 239.50 | -1.44% | 304,146 |
| Jan 14, 2026 | 242.50 | 248.00 | 242.50 | 243.00 | 243.00 | 0.83% | 235,748 |
| Jan 13, 2026 | 248.00 | 248.50 | 241.00 | 241.00 | 241.00 | -2.23% | 287,928 |
| Jan 12, 2026 | 250.00 | 250.00 | 246.00 | 246.50 | 246.50 | -0.20% | 243,797 |
| Jan 9, 2026 | 257.00 | 257.00 | 246.50 | 247.00 | 247.00 | -2.95% | 424,936 |
| Jan 8, 2026 | 249.50 | 264.50 | 246.50 | 254.50 | 254.50 | 3.04% | 1,192,737 |
| Jan 7, 2026 | 247.00 | 247.50 | 241.00 | 247.00 | 247.00 | 0.82% | 538,758 |
| Jan 6, 2026 | 237.50 | 247.00 | 237.50 | 245.00 | 245.00 | 3.81% | 593,633 |
| Jan 5, 2026 | 242.50 | 246.00 | 236.00 | 236.00 | 236.00 | -2.48% | 359,013 |
| Jan 2, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 353,111 |
| Dec 31, 2025 | 240.50 | 244.00 | 239.00 | 240.00 | 240.00 | -0.21% | 240,983 |
| Dec 30, 2025 | 238.00 | 242.50 | 234.00 | 240.50 | 240.50 | 0.21% | 422,574 |
| Dec 29, 2025 | 239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 1.27% | 207,959 |
| Dec 26, 2025 | 243.00 | 244.50 | 236.50 | 237.00 | 237.00 | -1.46% | 425,938 |
| Dec 24, 2025 | 240.50 | 244.00 | 240.50 | 240.50 | 240.50 | - | 215,792 |
| Dec 23, 2025 | 245.00 | 248.00 | 240.50 | 240.50 | 240.50 | -1.64% | 339,655 |
| Dec 22, 2025 | 245.00 | 247.00 | 244.00 | 244.50 | 244.50 | 0.41% | 203,206 |
| Dec 19, 2025 | 245.50 | 247.50 | 243.50 | 243.50 | 243.50 | - | 210,582 |
| Dec 18, 2025 | 246.00 | 246.50 | 243.50 | 243.50 | 243.50 | -2.40% | 300,211 |
| Dec 17, 2025 | 260.00 | 260.00 | 248.00 | 249.50 | 249.50 | -0.20% | 284,383 |
| Dec 16, 2025 | 250.50 | 253.00 | 246.50 | 250.00 | 250.00 | -1.57% | 419,099 |
| Dec 15, 2025 | 257.00 | 257.00 | 252.00 | 254.00 | 254.00 | -2.12% | 274,634 |
| Dec 12, 2025 | 264.00 | 265.00 | 259.00 | 259.50 | 259.50 | -0.76% | 261,071 |
| Dec 11, 2025 | 266.00 | 271.50 | 260.50 | 261.50 | 261.50 | -3.86% | 891,273 |
| Dec 10, 2025 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 0.74% | 222,339 |
| Dec 9, 2025 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 0.37% | 283,565 |
| Dec 8, 2025 | 271.00 | 272.50 | 269.00 | 269.00 | 269.00 | -0.37% | 186,378 |
| 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 |