Comparing Back to the side-by-side chart ↗
Andes Technology Corp (6533.TWO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
Andes Technology designs and licenses RISC-V processor cores that other chipmakers embed into microcontrollers, sensors and system-on-chip designs; it does not manufacture chips itself. It earns fees for its core designs and royalties on chips that use them, following the model common across the processor-IP business.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6533.TWO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 274.50 | 289.50 | 271.00 | 277.50 | -2.63% | 2,628,585 |
| 2026-10-29 | 301.00 | 307.50 | 283.50 | 285.00 | -2.90% | 3,290,354 |
| 2026-10-28 | 278.00 | 293.50 | 274.50 | 293.50 | +9.93% | 1,116,223 |
| 2026-10-27 | 282.50 | 284.50 | 266.00 | 267.00 | -5.49% | 1,080,305 |
| 2026-10-23 | 282.50 | 282.50 | 282.50 | 282.50 | +0.00% | 0 |
| 2026-10-22 | 292.50 | 295.50 | 281.00 | 282.50 | -2.92% | 1,255,424 |
| 2026-10-21 | 291.00 | 300.50 | 288.00 | 291.00 | +3.37% | 1,696,136 |
| 2026-10-20 | 299.00 | 308.00 | 279.50 | 281.50 | -4.74% | 2,738,487 |
| 2026-10-19 | 320.00 | 321.00 | 295.50 | 295.50 | -8.66% | 2,433,820 |
| 2026-10-16 | 297.50 | 323.50 | 297.50 | 323.50 | +9.85% | 2,621,587 |
| 2026-10-15 | 305.00 | 311.50 | 294.00 | 294.50 | -6.66% | 1,872,833 |
| 2026-10-14 | 318.50 | 326.50 | 301.50 | 315.50 | -0.47% | 3,443,402 |
| 2026-10-13 | 339.00 | 343.00 | 312.00 | 317.00 | -8.12% | 1,304,584 |
| 2026-10-12 | 345.00 | 350.00 | 337.50 | 345.00 | -2.13% | 780,197 |
| 2026-10-08 | 348.50 | 354.00 | 341.00 | 352.50 | +1.59% | 1,151,575 |
| 2026-10-07 | 341.50 | 347.00 | 338.00 | 347.00 | +0.58% | 987,628 |
| 2026-10-06 | 336.00 | 348.00 | 326.00 | 345.00 | +2.68% | 1,861,379 |
| 2026-10-05 | 351.00 | 351.50 | 332.00 | 336.00 | -4.55% | 5,854,346 |
| 2026-10-02 | 366.50 | 366.50 | 350.50 | 352.00 | -3.96% | 7,407,528 |
| 2026-10-01 | 346.00 | 366.50 | 337.00 | 366.50 | +9.90% | 16,426,687 |
| 2026-09-30 | 316.00 | 333.50 | 301.00 | 333.50 | +9.88% | 9,705,020 |
| 2026-09-29 | 272.50 | 303.50 | 268.00 | 303.50 | +9.96% | 10,905,013 |
| 2026-09-24 | 251.00 | 276.00 | 250.00 | 276.00 | +9.96% | 6,486,551 |
| 2026-09-23 | 259.00 | 264.00 | 249.50 | 251.00 | -1.38% | 1,828,387 |
| 2026-09-22 | 268.50 | 278.50 | 254.50 | 254.50 | -3.42% | 4,319,510 |
| 2026-09-21 | 269.00 | 270.50 | 260.00 | 263.50 | -2.59% | 1,881,786 |
| 2026-09-18 | 255.00 | 276.00 | 250.00 | 270.50 | +7.55% | 4,483,292 |
| 2026-09-17 | 232.00 | 251.50 | 232.00 | 251.50 | +9.83% | 2,082,021 |
| 2026-09-16 | 224.50 | 229.00 | 224.50 | 229.00 | +2.00% | 491,084 |
| 2026-09-15 | 232.00 | 234.00 | 224.00 | 224.50 | -3.23% | 587,270 |
| 2026-09-14 | 230.00 | 240.00 | 230.00 | 232.00 | -0.22% | 999,120 |
| 2026-09-11 | 239.00 | 239.50 | 231.00 | 232.50 | -5.49% | 1,074,374 |
| 2026-09-10 | 253.50 | 255.00 | 245.00 | 246.00 | -2.96% | 952,301 |
| 2026-09-09 | 257.50 | 258.00 | 253.00 | 253.50 | -0.98% | 531,258 |
| 2026-09-08 | 256.50 | 261.50 | 252.50 | 256.00 | -0.39% | 1,458,504 |
| 2026-09-07 | 255.50 | 262.00 | 255.00 | 257.00 | -0.12% | 1,450,362 |
| 2026-09-04 | 263.16 | 264.13 | 255.36 | 257.31 | +0.00% | 804,970 |
| 2026-09-03 | 257.31 | 266.57 | 256.82 | 257.31 | +0.19% | 1,815,872 |
| 2026-09-02 | 253.41 | 259.74 | 249.51 | 256.82 | -2.16% | 1,386,464 |
| 2026-09-01 | 273.00 | 282.50 | 251.00 | 262.50 | +0.57% | 6,648,338 |
| 2026-08-31 | 262.50 | 262.50 | 254.00 | 261.00 | -1.69% | 878,690 |
| 2026-08-28 | 271.00 | 273.00 | 265.00 | 265.50 | -1.12% | 743,213 |
| 2026-08-27 | 268.50 | 274.00 | 266.00 | 268.50 | -0.19% | 1,574,660 |
| 2026-08-26 | 251.50 | 273.00 | 249.00 | 269.00 | +6.96% | 3,066,417 |
| 2026-08-25 | 245.00 | 252.00 | 245.00 | 251.50 | +2.03% | 676,668 |
| 2026-08-24 | 248.50 | 250.50 | 245.00 | 246.50 | -1.40% | 388,632 |
| 2026-08-21 | 245.00 | 250.00 | 243.00 | 250.00 | +1.83% | 425,137 |
| 2026-08-20 | 249.00 | 252.50 | 244.00 | 245.50 | -1.21% | 592,103 |
| 2026-08-19 | 244.00 | 253.00 | 244.00 | 248.50 | +1.43% | 898,163 |
| 2026-08-18 | 244.00 | 248.50 | 243.00 | 245.00 | +0.62% | 878,100 |
| 2026-08-17 | 246.50 | 247.00 | 240.50 | 243.50 | -1.22% | 699,710 |
| 2026-08-14 | 247.00 | 249.00 | 242.50 | 246.50 | -1.20% | 1,009,422 |
| 2026-08-13 | 252.50 | 254.00 | 249.00 | 249.50 | -1.96% | 997,214 |
| 2026-08-12 | 250.00 | 255.00 | 245.00 | 254.50 | +1.80% | 1,565,165 |
| 2026-08-11 | 235.00 | 254.00 | 228.00 | 250.00 | +0.00% | 4,475,926 |
| 2026-08-10 | 254.00 | 261.00 | 249.00 | 250.00 | -2.34% | 5,496,948 |
| 2026-08-07 | 228.00 | 256.00 | 227.50 | 256.00 | +9.87% | 4,355,930 |
| 2026-08-06 | 231.00 | 233.50 | 222.50 | 233.00 | +1.97% | 695,114 |
| 2026-08-05 | 231.00 | 233.50 | 228.00 | 228.50 | +1.33% | 643,050 |
| 2026-08-04 | 230.00 | 231.50 | 224.50 | 225.50 | -2.59% | 783,029 |
| 2026-08-03 | 222.00 | 241.00 | 222.00 | 231.50 | +4.28% | 1,695,893 |
| 2026-07-31 | 213.00 | 222.00 | 212.00 | 222.00 | +9.90% | 1,009,405 |
| 2026-07-30 | 197.50 | 211.50 | 194.50 | 202.00 | +2.02% | 972,120 |
| 2026-07-29 | 206.50 | 206.50 | 187.50 | 198.00 | -3.18% | 1,179,025 |
| 2026-07-28 | 208.50 | 217.50 | 202.00 | 204.50 | -4.22% | 808,125 |
| 2026-07-27 | 216.50 | 217.00 | 207.00 | 213.50 | -1.61% | 558,006 |
| 2026-07-24 | 209.00 | 221.00 | 209.00 | 217.00 | +1.40% | 872,436 |
| 2026-07-23 | 235.00 | 236.00 | 212.50 | 214.00 | -8.74% | 1,548,234 |
| 2026-07-22 | 233.50 | 242.00 | 233.50 | 234.50 | +0.00% | 1,659,521 |
| 2026-07-21 | 238.00 | 241.50 | 228.00 | 234.50 | +1.52% | 4,039,535 |
| 2026-07-20 | 213.50 | 231.00 | 213.00 | 231.00 | +10.00% | 1,569,070 |
| 2026-07-17 | 221.00 | 228.00 | 210.00 | 210.00 | -7.89% | 1,478,302 |
| 2026-07-16 | 223.00 | 247.00 | 223.00 | 228.00 | +0.44% | 3,437,367 |
| 2026-07-15 | 225.00 | 234.50 | 220.50 | 227.00 | +0.89% | 1,711,620 |
| 2026-07-14 | 216.00 | 228.00 | 211.00 | 225.00 | +6.89% | 3,057,123 |
| 2026-07-13 | 210.50 | 210.50 | 210.50 | 210.50 | +9.92% | 596,439 |
| 2026-07-10 | 191.50 | 191.50 | 191.50 | 191.50 | +0.00% | 0 |
| 2026-07-09 | 193.00 | 195.00 | 191.00 | 191.50 | -0.52% | 144,100 |
| 2026-07-08 | 192.50 | 194.50 | 189.50 | 192.50 | +0.26% | 207,100 |
| 2026-07-07 | 203.50 | 203.50 | 191.50 | 192.00 | -4.00% | 355,147 |
| 2026-07-06 | 201.50 | 210.50 | 200.00 | 200.00 | +0.00% | 460,281 |
| 2026-07-03 | 200.00 | 205.00 | 200.00 | 200.00 | -0.99% | 314,002 |
| 2026-07-02 | 195.50 | 202.00 | 191.50 | 202.00 | +3.59% | 291,025 |
| 2026-07-01 | 197.50 | 199.00 | 194.00 | 195.00 | -1.02% | 242,012 |
| 2026-06-30 | 192.50 | 197.50 | 192.50 | 197.00 | +3.14% | 210,020 |
| 2026-06-29 | 193.00 | 195.50 | 189.00 | 191.00 | -0.52% | 313,055 |
| 2026-06-26 | 201.50 | 201.50 | 192.00 | 192.00 | -5.19% | 559,040 |
| 2026-06-25 | 205.00 | 211.00 | 202.00 | 202.50 | -0.98% | 406,110 |
| 2026-06-24 | 204.00 | 205.50 | 201.50 | 204.50 | -0.97% | 333,320 |
| 2026-06-23 | 210.00 | 212.00 | 205.00 | 206.50 | -0.24% | 482,161 |
| 2026-06-22 | 203.00 | 209.50 | 203.00 | 207.00 | +2.73% | 518,094 |
| 2026-06-18 | 201.00 | 204.50 | 201.00 | 201.50 | +0.00% | 274,106 |
| 2026-06-17 | 198.00 | 202.00 | 197.50 | 201.50 | +0.00% | 307,500 |
| 2026-06-16 | 209.50 | 209.50 | 201.50 | 201.50 | -2.42% | 334,076 |
| 2026-06-15 | 205.00 | 209.50 | 202.50 | 206.50 | +2.74% | 438,113 |
| 2026-06-12 | 204.50 | 205.00 | 201.00 | 201.00 | +2.29% | 291,206 |
| 2026-06-11 | 195.00 | 198.50 | 191.00 | 196.50 | -1.50% | 568,027 |
| 2026-06-10 | 207.00 | 208.00 | 199.50 | 199.50 | -4.77% | 487,823 |
| 2026-06-09 | 204.00 | 210.00 | 202.00 | 209.50 | +3.46% | 413,175 |
| 2026-06-08 | 199.50 | 205.00 | 199.50 | 202.50 | -8.58% | 658,324 |
| 2026-06-05 | 224.00 | 227.50 | 215.00 | 221.50 | -1.56% | 590,035 |
| 2026-06-04 | 233.00 | 233.00 | 224.50 | 225.00 | -4.86% | 859,096 |
| 2026-06-03 | 241.00 | 241.00 | 233.00 | 236.50 | -1.87% | 1,331,255 |
| 2026-06-02 | 225.00 | 243.00 | 223.50 | 241.00 | +9.05% | 2,778,447 |
| 2026-06-01 | 220.00 | 222.50 | 217.50 | 221.00 | +0.91% | 474,750 |
| 2026-05-29 | 221.50 | 223.50 | 217.00 | 219.00 | -0.23% | 485,441 |
| 2026-05-28 | 229.00 | 232.00 | 217.00 | 219.50 | -3.73% | 881,306 |
| 2026-05-27 | 238.50 | 240.00 | 226.50 | 228.00 | -2.77% | 806,125 |
| 2026-05-26 | 245.00 | 245.00 | 234.00 | 234.50 | -4.09% | 874,649 |
| 2026-05-25 | 245.00 | 249.50 | 240.00 | 244.50 | +1.88% | 1,284,383 |
| 2026-05-22 | 234.00 | 246.00 | 230.50 | 240.00 | +4.35% | 998,774 |
| 2026-05-21 | 222.00 | 235.00 | 220.50 | 230.00 | +6.24% | 1,078,332 |
| 2026-05-20 | 214.50 | 221.50 | 213.00 | 216.50 | +0.93% | 963,392 |
| 2026-05-19 | 223.50 | 226.50 | 214.00 | 214.50 | -4.03% | 734,129 |
| 2026-05-18 | 224.00 | 224.50 | 213.00 | 223.50 | -1.54% | 685,146 |
| 2026-05-15 | 236.50 | 238.50 | 223.50 | 227.00 | -2.78% | 945,643 |
| 2026-05-14 | 236.00 | 239.50 | 227.00 | 233.50 | -0.21% | 1,084,386 |
| 2026-05-13 | 242.50 | 243.00 | 234.00 | 234.00 | -4.68% | 795,600 |
| 2026-05-12 | 252.50 | 252.50 | 240.00 | 245.50 | -2.96% | 1,293,375 |
| 2026-05-11 | 240.00 | 260.00 | 235.50 | 253.00 | — | 1,749,661 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+27.05%). Worst month: May (-13.44%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Andes Technology Corp's (6533.TWO) latest close?
277.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6533.TWO's 52-week high and low?
366.50 high and 187.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Andes Technology Corp's strongest and weakest month historically?
Historically, 6533.TWO's strongest calendar month has been Sep (average +27.05%) and its weakest May (average -13.44%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 120 daily bars in the Closelook data lake.