Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Andes Technology Corporation (6533.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
538.00-43.00 (-7.40%)
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 2022581.00582.00529.00538.00538.008,239,878
Nov 24, 2022545.00581.00544.00581.00581.007,623,771
Nov 23, 2022539.00546.00530.00539.00539.004,854,524
Nov 22, 2022546.00552.00520.00527.00527.006,732,726
Nov 21, 2022565.00577.00552.00552.00552.007,073,452
Nov 18, 2022536.00583.00534.00562.00562.0013,300,697
Nov 17, 2022520.00548.00520.00532.00532.007,903,712
Nov 16, 2022520.00534.00515.00523.00523.005,660,441
Nov 15, 2022520.00526.00503.00520.00520.006,463,895
Nov 14, 2022500.00520.00493.00520.00520.008,241,259
Nov 11, 2022483.00489.50474.00489.50489.504,516,117
Nov 10, 2022424.50446.00422.00445.00445.008,243,897
Nov 09, 2022420.50424.00413.50422.50422.503,964,366
Nov 08, 2022422.50431.50411.00411.50411.506,355,245
Nov 07, 2022412.50426.00407.50415.00415.007,583,018
Nov 04, 2022382.50411.00382.50406.50406.508,288,590
Nov 03, 2022377.00390.00376.00387.00387.005,184,425
Nov 02, 2022383.00383.50375.50381.00381.003,227,219
Nov 01, 2022371.00380.00370.50380.00380.004,579,191
Oct 31, 2022368.00381.50366.00373.00373.007,643,955
Oct 28, 2022356.00379.50356.00358.00358.0011,230,117
Oct 27, 2022332.50368.00325.50361.50361.509,642,825
Oct 26, 2022332.50335.00310.50335.00335.008,471,530
Oct 25, 2022332.50339.00326.50335.00335.005,056,209
Oct 24, 2022338.00347.50333.50333.50333.505,762,317
Oct 21, 2022335.50338.00315.50319.50319.506,165,837
Oct 20, 2022336.00341.50331.00337.50337.505,890,505
Oct 19, 2022350.00359.00338.50339.00339.007,890,209
Oct 18, 2022366.00368.00339.50350.00350.006,330,254
Oct 17, 2022360.00363.00338.00356.00356.006,292,130
Oct 14, 2022370.00380.00360.00370.00370.008,779,907
Oct 13, 2022355.00363.50350.00352.00352.009,318,925
Oct 12, 2022366.00366.00335.50344.00344.008,915,013
Oct 11, 2022390.00395.00371.50371.50371.505,513,334
Oct 07, 2022418.50418.50398.50412.50412.505,306,508
Oct 06, 2022407.50421.00402.00420.00420.006,651,082
Oct 05, 2022405.00418.00396.50402.00402.008,319,317
Oct 04, 2022397.00400.00390.00394.00394.004,066,513
Oct 03, 2022389.00397.50382.00385.00385.004,794,103
Sep 30, 2022392.00403.00381.50394.50394.5010,363,259
Sep 29, 2022406.00429.00402.00402.00402.0010,144,917
Sep 28, 2022420.00421.50385.50394.50394.508,883,866
Sep 27, 2022403.50427.50390.50423.00423.007,725,188
Sep 26, 2022398.50406.50392.00392.50392.504,582,314
Sep 23, 2022424.50435.00393.50406.50406.508,049,638
Sep 22, 2022413.00426.00412.50425.00425.004,204,225
Sep 21, 2022418.50423.00414.00416.00416.002,948,096
Sep 20, 2022414.00427.00410.50423.50423.504,337,040
Sep 19, 2022422.00423.00407.50407.50407.503,459,785
Sep 16, 2022421.50429.50417.50419.50419.506,932,309
Sep 15, 2022427.50429.50410.50416.50416.506,744,740
Sep 14, 2022392.50425.50391.00425.50425.507,639,775
Sep 13, 2022408.00425.00400.50404.50404.508,877,224
Sep 12, 2022399.50404.50393.50400.00400.005,155,526
Sep 08, 2022394.00406.50391.00400.50400.507,282,080
Sep 07, 2022384.50408.00380.00388.50388.508,382,670
Sep 06, 2022414.00414.50382.00390.50390.508,279,543
Sep 05, 2022416.50419.00400.50403.00403.0014,015,184
Sep 02, 2022378.50408.00378.00408.00408.0010,007,349
Sep 01, 2022380.00390.00362.00371.00371.007,846,194
Aug 31, 2022371.00389.00370.50380.00380.006,783,793
Aug 30, 2022374.00382.50368.00371.50371.506,697,542
Aug 29, 2022345.50378.00345.00375.00375.008,733,533
Aug 26, 2022362.00385.00356.00363.00363.0012,494,370
Aug 25, 2022328.00356.00327.50356.00356.0010,029,225
Aug 24, 2022313.00328.00308.00324.00324.004,178,395
Aug 23, 2022309.00314.00304.00308.50308.502,476,170
Aug 22, 2022312.00322.00310.00315.00315.001,924,000
Aug 19, 2022323.00333.00318.00318.00318.004,479,760
Aug 18, 2022317.50331.00312.50325.00325.006,203,347
Aug 17, 2022307.00329.50302.50324.00324.005,267,466
Aug 16, 2022304.50313.50303.50308.50308.503,774,385
Aug 15, 2022305.00315.00300.00311.00311.008,707,663
Aug 12, 2022268.00293.50268.00293.50293.505,812,460
Aug 11, 2022256.50270.00255.50267.00267.003,126,605
Aug 10, 2022249.00252.00245.00250.50250.501,489,102
Aug 09, 2022257.50259.50247.00256.00256.002,571,119
Aug 08, 2022254.00279.00254.00261.50261.504,829,170
Aug 05, 2022267.00272.00252.50257.50257.505,687,114
Aug 04, 2022258.00262.00256.00262.00262.001,244,153
Aug 03, 2022241.50246.00236.00238.50238.50948,404
Aug 02, 2022249.50249.50236.50239.00239.001,108,302
Aug 01, 2022261.50263.00252.50253.00253.00811,112
Jul 29, 2022262.00276.00261.00264.50264.501,663,103
Jul 28, 2022267.00270.00255.00256.50256.501,009,099
Jul 27, 2022255.00265.00252.50264.00264.00734,164
Jul 26, 2022268.00268.00255.50256.00256.00782,323
Jul 25, 2022263.00267.00260.50267.00267.00426,385
Jul 22, 2022271.00275.00264.50267.00267.001,261,300
Jul 21, 2022264.00270.50261.50270.00270.002,056,756
Jul 20, 2022252.00267.50251.00263.50263.502,905,259
Jul 19, 2022248.00255.00243.50243.50243.50953,017
Jul 18, 2022262.50271.50252.00253.00253.002,782,431
Jul 15, 2022237.00247.50235.50247.50247.50683,500
Jul 14, 2022235.00241.00227.50239.50239.50817,015
Jul 13, 2022236.50241.00234.00238.00238.00937,447
Jul 12, 2022235.00236.00225.00225.00225.00986,349
Jul 11, 2022250.00250.00241.00245.00245.00404,026
Jul 08, 2022249.00252.50240.00248.00248.001,004,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement