Andes Technology Corp. 6533
TWSE · Taiwan · Technology Services
TWD 352.00-14.50 (-3.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 352.00 | -3.96% | TWD 366.50 | TWD 366.50 | TWD 350.50 | 7.55M |
| 2026-10-01 | TWD 366.50 | +9.90% | TWD 346.00 | TWD 366.50 | TWD 337.00 | 16.43M |
| 2026-09-30 | TWD 333.50 | +9.88% | TWD 316.00 | TWD 333.50 | TWD 301.00 | 9.71M |
| 2026-09-29 | TWD 303.50 | +9.96% | TWD 272.50 | TWD 303.50 | TWD 268.00 |
| 10.91M |
| 2026-09-24 | TWD 276.00 | +9.96% | TWD 251.00 | TWD 276.00 | TWD 250.00 | 6.49M |
| 2026-09-23 | TWD 251.00 | -1.38% | TWD 259.00 | TWD 264.00 | TWD 249.50 | 1.83M |
| 2026-09-22 | TWD 254.50 | -3.42% | TWD 268.50 | TWD 278.50 | TWD 254.50 | 4.32M |
| 2026-09-21 | TWD 263.50 | -2.59% | TWD 269.00 | TWD 270.50 | TWD 260.00 | 1.88M |
| 2026-09-18 | TWD 270.50 | +7.55% | TWD 255.00 | TWD 276.00 | TWD 250.00 | 4.48M |
| 2026-09-17 | TWD 251.50 | +9.83% | TWD 232.00 | TWD 251.50 | TWD 232.00 | 2.08M |
| 2026-09-16 | TWD 229.00 | +2.00% | TWD 224.50 | TWD 229.00 | TWD 224.50 | 491.08K |
| 2026-09-15 | TWD 224.50 | -3.23% | TWD 232.00 | TWD 234.00 | TWD 224.00 | 587.27K |
| 2026-09-14 | TWD 232.00 | -0.22% | TWD 230.00 | TWD 240.00 | TWD 230.00 | 999.12K |
| 2026-09-11 | TWD 232.50 | -5.49% | TWD 239.00 | TWD 239.50 | TWD 231.00 | 1.07M |
| 2026-09-10 | TWD 246.00 | -2.96% | TWD 253.50 | TWD 255.00 | TWD 245.00 | 952.30K |
| 2026-09-09 | TWD 253.50 | -0.98% | TWD 257.50 | TWD 258.00 | TWD 253.00 | 531.26K |
| 2026-09-08 | TWD 256.00 | -0.39% | TWD 256.50 | TWD 261.50 | TWD 252.50 | 1.46M |
| 2026-09-07 | TWD 257.00 | -0.12% | TWD 255.50 | TWD 262.00 | TWD 255.00 | 1.45M |
| 2026-09-04 | TWD 257.31 | 0.00% | TWD 263.16 | TWD 264.13 | TWD 255.36 | 804.97K |
| 2026-09-03 | TWD 257.31 | +0.19% | TWD 257.31 | TWD 266.57 | TWD 256.82 | 1.82M |
| 2026-09-02 | TWD 256.82 | +0.38% | TWD 253.41 | TWD 259.74 | TWD 249.51 | 1.39M |
| 2026-09-01 | TWD 255.85 | +0.57% | TWD 266.08 | TWD 275.34 | TWD 244.64 | 6.82M |
| 2026-08-31 | TWD 254.38 | -4.19% | TWD 255.85 | TWD 255.85 | TWD 247.56 | 901.54K |
| 2026-08-28 | TWD 265.50 | -1.12% | TWD 271.00 | TWD 273.00 | TWD 265.00 | 743.21K |
| 2026-08-27 | TWD 268.50 | -0.19% | TWD 268.50 | TWD 274.00 | TWD 266.00 | 1.57M |
| 2026-08-26 | TWD 269.00 | +6.96% | TWD 251.50 | TWD 273.00 | TWD 249.00 | 3.07M |
| 2026-08-25 | TWD 251.50 | +2.03% | TWD 245.00 | TWD 252.00 | TWD 245.00 | 676.67K |
| 2026-08-24 | TWD 246.50 | -1.40% | TWD 248.50 | TWD 250.50 | TWD 245.00 | 388.63K |
| 2026-08-21 | TWD 250.00 | +1.83% | TWD 245.00 | TWD 250.00 | TWD 243.00 | 425.14K |
| 2026-08-20 | TWD 245.50 | -1.21% | TWD 249.00 | TWD 252.50 | TWD 244.00 | 592.10K |
| 2026-08-19 | TWD 248.50 | +1.43% | TWD 244.00 | TWD 253.00 | TWD 244.00 | 898.16K |
| 2026-08-18 | TWD 245.00 | +0.62% | TWD 244.00 | TWD 248.50 | TWD 243.00 | 878.10K |
| 2026-08-17 | TWD 243.50 | -1.22% | TWD 246.50 | TWD 247.00 | TWD 240.50 | 699.71K |
| 2026-08-14 | TWD 246.50 | -1.20% | TWD 247.00 | TWD 249.00 | TWD 242.50 | 1.01M |
| 2026-08-13 | TWD 249.50 | -1.96% | TWD 252.50 | TWD 254.00 | TWD 249.00 | 997.21K |
| 2026-08-12 | TWD 254.50 | +1.80% | TWD 250.00 | TWD 255.00 | TWD 245.00 | 1.57M |
| 2026-08-11 | TWD 250.00 | 0.00% | TWD 235.00 | TWD 254.00 | TWD 228.00 | 4.48M |
| 2026-08-10 | TWD 250.00 | -2.34% | TWD 254.00 | TWD 261.00 | TWD 249.00 | 5.50M |
| 2026-08-07 | TWD 256.00 | +9.87% | TWD 228.00 | TWD 256.00 | TWD 227.50 | 4.36M |
| 2026-08-06 | TWD 233.00 | +1.97% | TWD 231.00 | TWD 233.50 | TWD 222.50 | 695.11K |
| 2026-08-05 | TWD 228.50 | +1.33% | TWD 231.00 | TWD 233.50 | TWD 228.00 | 643.05K |
| 2026-08-04 | TWD 225.50 | -2.59% | TWD 230.00 | TWD 231.50 | TWD 224.50 | 783.03K |
| 2026-08-03 | TWD 231.50 | +4.28% | TWD 222.00 | TWD 241.00 | TWD 222.00 | 1.70M |
| 2026-07-31 | TWD 222.00 | +9.90% | TWD 213.00 | TWD 222.00 | TWD 212.00 | 1.01M |
| 2026-07-30 | TWD 202.00 | +2.02% | TWD 197.50 | TWD 211.50 | TWD 194.50 | 972.12K |
| 2026-07-29 | TWD 198.00 | -3.18% | TWD 206.50 | TWD 206.50 | TWD 187.50 | 1.18M |
| 2026-07-28 | TWD 204.50 | -4.22% | TWD 208.50 | TWD 217.50 | TWD 202.00 | 808.13K |
| 2026-07-27 | TWD 213.50 | -1.61% | TWD 216.50 | TWD 217.00 | TWD 207.00 | 558.01K |
| 2026-07-24 | TWD 217.00 | +1.40% | TWD 209.00 | TWD 221.00 | TWD 209.00 | 872.44K |
| 2026-07-23 | TWD 214.00 | -8.74% | TWD 235.00 | TWD 236.00 | TWD 212.50 | 1.55M |
| 2026-07-22 | TWD 234.50 | 0.00% | TWD 233.50 | TWD 242.00 | TWD 233.50 | 1.66M |
| 2026-07-21 | TWD 234.50 | +1.52% | TWD 238.00 | TWD 241.50 | TWD 228.00 | 4.04M |
| 2026-07-20 | TWD 231.00 | +10.00% | TWD 213.50 | TWD 231.00 | TWD 213.00 | 1.57M |
| 2026-07-17 | TWD 210.00 | -7.89% | TWD 221.00 | TWD 228.00 | TWD 210.00 | 1.48M |
| 2026-07-16 | TWD 228.00 | +0.44% | TWD 223.00 | TWD 247.00 | TWD 223.00 | 3.44M |
| 2026-07-15 | TWD 227.00 | +0.89% | TWD 225.00 | TWD 234.50 | TWD 220.50 | 1.71M |
| 2026-07-14 | TWD 225.00 | +6.89% | TWD 216.00 | TWD 228.00 | TWD 211.00 | 3.06M |
| 2026-07-13 | TWD 210.50 | +9.92% | TWD 210.50 | TWD 210.50 | TWD 210.50 | 596.44K |
| 2026-07-10 | TWD 191.50 | 0.00% | TWD 191.50 | TWD 191.50 | TWD 191.50 | 0 |
| 2026-07-09 | TWD 191.50 | -0.52% | TWD 193.00 | TWD 195.00 | TWD 191.00 | 144.10K |
| 2026-07-08 | TWD 192.50 | +0.26% | TWD 192.50 | TWD 194.50 | TWD 189.50 | 207.10K |
| 2026-07-07 | TWD 192.00 | -4.00% | TWD 203.50 | TWD 203.50 | TWD 191.50 | 355.15K |
| 2026-07-06 | TWD 200.00 | 0.00% | TWD 201.50 | TWD 210.50 | TWD 200.00 | 460.28K |
| 2026-07-03 | TWD 200.00 | -0.99% | TWD 200.00 | TWD 205.00 | TWD 200.00 | 314.00K |
| 2026-07-02 | TWD 202.00 | +3.59% | TWD 195.50 | TWD 202.00 | TWD 191.50 | 291.03K |
| 2026-07-01 | TWD 195.00 | -1.02% | TWD 197.50 | TWD 199.00 | TWD 194.00 | 242.01K |
| 2026-06-30 | TWD 197.00 | +3.14% | TWD 192.50 | TWD 197.50 | TWD 192.50 | 210.02K |
| 2026-06-29 | TWD 191.00 | -0.52% | TWD 193.00 | TWD 195.50 | TWD 189.00 | 313.06K |
| 2026-06-26 | TWD 192.00 | -5.19% | TWD 201.50 | TWD 201.50 | TWD 192.00 | 559.04K |
| 2026-06-25 | TWD 202.50 | -0.98% | TWD 205.00 | TWD 211.00 | TWD 202.00 | 406.11K |
| 2026-06-24 | TWD 204.50 | -0.97% | TWD 204.00 | TWD 205.50 | TWD 201.50 | 333.32K |
| 2026-06-23 | TWD 206.50 | -0.24% | TWD 210.00 | TWD 212.00 | TWD 205.00 | 482.16K |
| 2026-06-22 | TWD 207.00 | +2.73% | TWD 203.00 | TWD 209.50 | TWD 203.00 | 518.09K |
| 2026-06-18 | TWD 201.50 | 0.00% | TWD 201.00 | TWD 204.50 | TWD 201.00 | 274.11K |
| 2026-06-17 | TWD 201.50 | 0.00% | TWD 198.00 | TWD 202.00 | TWD 197.50 | 307.50K |
| 2026-06-16 | TWD 201.50 | -2.42% | TWD 209.50 | TWD 209.50 | TWD 201.50 | 334.08K |
| 2026-06-15 | TWD 206.50 | +2.74% | TWD 205.00 | TWD 209.50 | TWD 202.50 | 438.11K |
| 2026-06-12 | TWD 201.00 | +2.29% | TWD 204.50 | TWD 205.00 | TWD 201.00 | 291.21K |
| 2026-06-11 | TWD 196.50 | -1.50% | TWD 195.00 | TWD 198.50 | TWD 191.00 | 568.03K |
| 2026-06-10 | TWD 199.50 | -4.77% | TWD 207.00 | TWD 208.00 | TWD 199.50 | 487.82K |
| 2026-06-09 | TWD 209.50 | +3.46% | TWD 204.00 | TWD 210.00 | TWD 202.00 | 413.18K |
| 2026-06-08 | TWD 202.50 | -8.58% | TWD 199.50 | TWD 205.00 | TWD 199.50 | 658.32K |
| 2026-06-05 | TWD 221.50 | -1.56% | TWD 224.00 | TWD 227.50 | TWD 215.00 | 590.04K |
| 2026-06-04 | TWD 225.00 | -4.86% | TWD 233.00 | TWD 233.00 | TWD 224.50 | 859.10K |
| 2026-06-03 | TWD 236.50 | -1.87% | TWD 241.00 | TWD 241.00 | TWD 233.00 | 1.33M |
| 2026-06-02 | TWD 241.00 | +9.05% | TWD 225.00 | TWD 243.00 | TWD 223.50 | 2.78M |
| 2026-06-01 | TWD 221.00 | +0.91% | TWD 220.00 | TWD 222.50 | TWD 217.50 | 474.75K |
| 2026-05-29 | TWD 219.00 | -0.23% | TWD 221.50 | TWD 223.50 | TWD 217.00 | 485.44K |
| 2026-05-28 | TWD 219.50 | -3.73% | TWD 229.00 | TWD 232.00 | TWD 217.00 | 881.31K |
| 2026-05-27 | TWD 228.00 | -2.77% | TWD 238.50 | TWD 240.00 | TWD 226.50 | 806.13K |