TWSE · 6533 · stock

Andes Technology Corporation (6533) stock price history

Every TWSE trading session of Andes Technology Corporation from Aug 6, 2015 to Sep 24, 2026: 2,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6533 data, free keyYear by year table

6533 adjusted close, 2015 to 2026

6533Andes Technology Corporation
NT$276.00-11.0% over one year
201620182020202220242026
NT$618.86
All time high, 2021
NT$323.50
52 week high, NT$170.00 low
2,711
Daily sessions since 2015

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

6533 key facts

  • Andes Technology Corporation (6533) closed at NT$276.00 on Sep 24, 2026 on TWSE.
  • 6533's all time high close is NT$618.86, set on Jul 26, 2021; its all time low close is NT$45.32 on May 19, 2016.
  • 6533's 52 week range is NT$170.00 to NT$323.50.
  • 6533 returned -11.0% over the year to Sep 24, 2026 and -36.2% over five years.
  • Over ten years 6533 returned +363%, +16.6% a year compounded.
  • 6533's deepest drawdown was -72.2% from Jul 26, 2021 to Mar 31, 2026.
  • DataCedar holds 2,711 daily sessions of 6533 history from Aug 6, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6533 price chart, 2015 to 2026

6533 adjusted close, Aug 6, 2015 to Sep 24, 2026NT$49.29NT$228.62NT$407.94NT$587.27201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6533 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+12.0%
3 months+35.0%
6 months+47.6%
Year to date+14.8%
1 year-11.0%
3 years-30.2%
5 years-36.2%
10 years+362.9%
Since Aug 6, 2015+214.6%
Compound annual growth, 11.1 years+10.8%

6533 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$618.86 on Jul 26, 2021
All time low close
NT$45.32 on May 19, 2016
52 week high
NT$323.50 on Sep 24, 2025
52 week low
NT$170.00 on Mar 19, 2026
Deepest drawdown
-72.2% from Jul 26, 2021 to Mar 31, 2026, not yet recovered
Best single session
+47.6% on Mar 14, 2017
Worst single session
-11.8% on Aug 24, 2015
Volatility, 1 year annualised
53.9%
Sessions closing higher, 1 year
41%
Growth of 1 since 2015
3.1×
Best calendar year
2020, +154%
Worst calendar year
2025, -42%

6533 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 6, 2015; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$240.00NT$278.50NT$170.00NT$276.00+15.0%190.2M178
2025NT$413.00NT$478.00NT$234.00NT$240.00-42.1%167.8M242
2024NT$480.00NT$573.00NT$285.50NT$414.50-13.6%218.4M242
2023NT$496.01NT$611.16NT$376.50NT$480.00-3.2%533.6M239
2022NT$532.99NT$581.25NT$224.33NT$496.01-6.2%797.6M246
2021NT$335.05NT$633.66NT$323.22NT$529.04+60.7%693.6M243
2020NT$130.79NT$338.00NT$65.00NT$329.13+153.6%542.7M245
2019NT$78.84NT$148.98NT$73.55NT$129.80+69.1%341.1M241
2018NT$125.29NT$182.58NT$58.20NT$76.78-38.0%193.5M245
2017NT$65.58NT$186.78NT$65.23NT$123.90+88.1%157.6M243
2016NT$63.94NT$74.40NT$43.27NT$65.85-1.2%27.4M243
2015NT$87.73NT$108.53NT$47.26NT$66.66n/a11.6M104

6533 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$276.00+8.5%
August 2026NT$254.38+14.6%
July 2026NT$222.00+12.7%
June 2026NT$197.00-10.0%
May 2026NT$219.00-4.2%
April 2026NT$228.50+32.8%
March 2026NT$172.00-21.5%
February 2026NT$219.00-8.4%
January 2026NT$239.00-0.4%
December 2025NT$240.00-15.0%
November 2025NT$282.50+5.4%
October 2025NT$268.00-11.9%

About the 6533 data

Daily bars. 2,711 sessions from Aug 6, 2015 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6515 WinWay Technology Co., Ltd.
  • 6525 GEM Services, Inc.
  • 6526 Airoha Technology Corp.
  • 6531 AP Memory Technology Corporation
  • 6534 CH Biotech R&D Co., Ltd.
  • 6541 Tanvex BioPharma, Inc.
  • 6552 JMC Electronics Co., Ltd.
  • 6558 SYNergy ScienTech Corp.

Common questions

6533 share price history

Start with any symbol.

Start free