Ate Energy International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 27.200 | 28.850 | 26.850 | 26.850 | 26.850 | 3,144,000 |
| 2024-08-02 | 30.350 | 30.550 | 29.800 | 29.800 | 29.800 | 1,038,000 |
| 2024-08-01 | 30.100 | 30.850 | 30.100 | 30.550 | 30.550 | 1,317,000 |
| 2024-07-31 | 30.200 | 30.450 | 29.900 | 30.050 | 30.050 | 678,000 |
| 2024-07-30 | 30.000 | 30.600 | 29.800 | 30.500 | 30.500 | 969,000 |
| 2024-07-29 | 30.800 | 30.800 | 29.850 | 29.950 | 29.950 | 1,271,000 |
| 2024-07-26 | 30.300 | 30.700 | 30.100 | 30.550 | 30.550 | 704,000 |
| 2024-07-25 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 0 |
| 2024-07-24 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 0 |
| 2024-07-23 | 31.500 | 31.900 | 31.350 | 31.700 | 31.700 | 1,054,000 |
| 2024-07-22 | 32.000 | 32.400 | 30.950 | 31.150 | 31.150 | 1,810,000 |
| 2024-07-19 | 33.100 | 33.600 | 32.050 | 32.100 | 32.100 | 2,172,000 |
| 2024-07-18 | 33.200 | 33.800 | 32.900 | 33.050 | 33.050 | 2,186,000 |
| 2024-07-17 | 34.100 | 34.600 | 33.450 | 33.500 | 33.500 | 3,016,000 |
| 2024-07-16 | 34.600 | 34.800 | 33.800 | 33.900 | 33.900 | 4,372,000 |
| 2024-07-15 | 36.050 | 36.450 | 34.900 | 34.900 | 34.900 | 9,258,000 |
| 2024-07-12 | 35.000 | 35.900 | 34.350 | 35.350 | 35.350 | 10,297,000 |
| 2024-07-11 | 35.000 | 35.000 | 34.000 | 34.400 | 34.400 | 4,046,000 |
| 2024-07-10 | 34.550 | 35.150 | 34.100 | 34.700 | 34.700 | 3,300,000 |
| 2024-07-09 | 34.900 | 35.000 | 32.900 | 33.900 | 33.900 | 4,640,000 |
| 2024-07-08 | 36.000 | 36.250 | 34.600 | 34.900 | 34.900 | 9,468,000 |
| 2024-07-05 | 35.000 | 35.750 | 34.000 | 35.350 | 35.350 | 14,490,000 |
| 2024-07-04 | 33.600 | 36.100 | 33.200 | 35.250 | 35.250 | 22,470,000 |
| 2024-07-03 | 30.950 | 33.200 | 30.750 | 32.850 | 32.850 | 5,817,000 |
| 2024-07-02 | 30.600 | 30.900 | 30.550 | 30.800 | 30.800 | 625,000 |
| 2024-07-01 | 30.500 | 30.950 | 30.400 | 30.800 | 30.800 | 769,000 |
| 2024-06-28 | 30.750 | 30.750 | 30.400 | 30.450 | 30.450 | 441,000 |
| 2024-06-27 | 30.350 | 30.800 | 30.350 | 30.450 | 30.450 | 751,000 |
| 2024-06-26 | 30.650 | 30.750 | 30.300 | 30.350 | 30.350 | 435,000 |
| 2024-06-25 | 30.400 | 30.800 | 30.200 | 30.300 | 30.300 | 843,000 |
| 2024-06-24 | 31.000 | 31.000 | 30.250 | 30.250 | 30.250 | 646,000 |
| 2024-06-21 | 30.600 | 31.000 | 30.500 | 31.000 | 31.000 | 697,000 |
| 2024-06-20 | 30.150 | 30.600 | 30.050 | 30.600 | 30.600 | 593,000 |
| 2024-06-19 | 30.900 | 30.900 | 30.250 | 30.250 | 30.250 | 643,000 |
| 2024-06-18 | 30.800 | 31.000 | 30.700 | 30.800 | 30.800 | 611,000 |
| 2024-06-17 | 30.600 | 30.850 | 30.550 | 30.750 | 30.750 | 685,000 |
| 2024-06-14 | 30.450 | 30.950 | 30.150 | 30.650 | 30.650 | 688,000 |
| 2024-06-13 | 30.000 | 30.250 | 29.950 | 30.100 | 30.100 | 560,000 |
| 2024-06-12 | 30.000 | 30.200 | 29.950 | 30.000 | 30.000 | 407,000 |
| 2024-06-11 | 30.700 | 30.700 | 29.800 | 29.900 | 29.900 | 1,011,000 |
| 2024-06-07 | 30.150 | 30.650 | 30.150 | 30.400 | 30.400 | 585,000 |
| 2024-06-06 | 30.500 | 30.550 | 30.000 | 30.150 | 30.150 | 561,000 |
| 2024-06-05 | 30.700 | 30.700 | 30.150 | 30.200 | 30.200 | 516,000 |
| 2024-06-04 | 30.800 | 31.000 | 30.450 | 30.500 | 30.500 | 600,000 |
| 2024-06-03 | 30.750 | 31.050 | 30.700 | 31.000 | 31.000 | 521,000 |
| 2024-05-31 | 30.650 | 31.200 | 30.650 | 30.950 | 30.950 | 793,000 |
| 2024-05-30 | 31.300 | 31.450 | 31.050 | 31.050 | 31.050 | 496,000 |
| 2024-05-29 | 31.700 | 31.800 | 31.250 | 31.300 | 31.300 | 910,000 |
| 2024-05-28 | 31.800 | 32.100 | 31.600 | 31.750 | 31.750 | 955,000 |
| 2024-05-27 | 32.000 | 32.350 | 31.500 | 31.650 | 31.650 | 1,069,000 |
| 2024-05-24 | 31.150 | 32.000 | 30.950 | 31.850 | 31.850 | 920,000 |
| 2024-05-23 | 32.100 | 32.100 | 31.050 | 31.200 | 31.200 | 1,254,000 |
| 2024-05-22 | 32.800 | 33.450 | 31.750 | 31.800 | 31.800 | 3,206,000 |
| 2024-05-21 | 31.450 | 32.450 | 31.450 | 32.250 | 32.250 | 1,923,000 |
| 2024-05-20 | 31.550 | 31.900 | 31.300 | 31.350 | 31.350 | 1,408,000 |
| 2024-05-17 | 30.200 | 31.500 | 30.150 | 31.350 | 31.350 | 1,974,000 |
| 2024-05-16 | 30.100 | 30.350 | 30.000 | 30.100 | 30.100 | 549,000 |
| 2024-05-15 | 30.200 | 30.550 | 29.950 | 30.100 | 30.100 | 801,000 |
| 2024-05-14 | 29.400 | 30.150 | 29.400 | 30.000 | 30.000 | 787,000 |
| 2024-05-13 | 30.150 | 30.400 | 29.300 | 29.400 | 29.400 | 1,660,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5000 TWD |
| 2025-07-24 | 0.4814 TWD |
| 2024-07-23 | 0.7906 TWD |
| 2023-08-10 | 0.4195 TWD |
| 2022-06-22 | 1.4606 TWD |
| 2021-06-24 | 1.7759 TWD |
| 2020-07-10 | 1.4172 TWD |
| 2019-07-22 | 1.4172 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.