Ate Energy International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.500	30.700	29.900	30.500	30.500	904,000
2024-05-09	30.800	31.000	30.250	30.250	30.250	974,000
2024-05-08	31.300	31.300	30.550	30.750	30.750	1,020,000
2024-05-07	31.850	31.950	31.000	31.200	31.200	848,000
2024-05-06	31.550	31.600	31.000	31.600	31.600	773,000
2024-05-03	31.700	32.150	31.200	31.250	31.250	1,002,000
2024-05-02	31.750	31.750	31.150	31.450	31.450	911,000
2024-04-30	31.800	31.900	31.600	31.650	31.650	566,000
2024-04-29	32.000	32.250	31.650	31.800	31.800	820,000
2024-04-26	32.050	32.150	31.650	31.700	31.700	614,000
2024-04-25	32.250	32.400	31.700	31.750	31.750	603,000
2024-04-24	31.850	32.550	31.850	32.150	32.150	838,000
2024-04-23	32.100	32.450	31.600	31.850	31.850	786,000
2024-04-22	32.400	32.750	31.700	31.800	31.800	1,482,000
2024-04-19	33.900	33.900	31.850	32.400	32.400	2,507,000
2024-04-18	32.400	34.750	32.200	34.000	34.000	4,073,000
2024-04-17	31.900	32.750	31.900	32.500	32.500	1,218,000
2024-04-16	33.200	33.250	31.500	31.750	31.750	3,358,000
2024-04-15	33.400	34.500	33.050	33.500	33.500	2,551,000
2024-04-12	33.350	33.600	33.050	33.150	33.150	1,842,000
2024-04-11	34.200	34.200	32.700	33.200	33.200	5,823,000
2024-04-10	35.700	35.750	34.800	34.850	34.850	2,618,000
2024-04-09	36.650	36.800	35.400	35.400	35.400	2,898,000
2024-04-08	37.050	37.300	36.200	36.400	36.400	2,728,000
2024-04-03	37.350	37.500	36.250	36.700	36.700	4,653,000
2024-04-02	35.350	37.000	35.000	37.000	37.000	4,469,000
2024-04-01	36.000	36.400	35.200	35.300	35.300	3,950,000
2024-03-29	36.550	37.200	36.050	36.100	36.100	4,411,000
2024-03-28	36.500	38.400	36.050	36.550	36.550	13,940,000
2024-03-27	37.000	37.500	35.900	36.500	36.500	10,234,000
2024-03-26	34.250	34.250	34.250	34.250	34.250	23,878,274
2024-03-25	33.500	34.850	33.450	34.250	34.250	3,573,000
2024-03-22	32.500	33.600	32.200	33.450	33.450	2,518,000
2024-03-21	32.500	32.800	32.000	32.400	32.400	1,031,000
2024-03-20	32.900	32.900	32.900	32.900	32.900	1,667,953
2024-03-19	32.500	33.750	32.500	32.900	32.900	1,678,000
2024-03-18	33.200	33.200	33.200	33.200	33.200	1,784,639
2024-03-15	33.150	33.750	33.100	33.200	33.200	1,138,000
2024-03-14	33.850	33.850	32.950	33.200	33.200	1,537,000
2024-03-13	34.250	34.400	33.400	33.550	33.550	1,918,000
2024-03-12	34.100	34.800	34.050	34.300	34.300	1,872,000
2024-03-11	33.050	33.700	33.050	33.600	33.600	1,404,000
2024-03-08	35.400	35.400	33.350	33.500	33.500	5,011,000
2024-03-07	36.500	36.500	34.950	35.250	35.250	6,259,000
2024-03-06	34.600	37.200	34.600	36.450	36.450	16,320,000
2024-03-05	35.000	35.150	34.400	34.900	34.900	2,212,000
2024-03-04	35.950	35.950	34.700	34.850	34.850	4,779,000
2024-03-01	36.500	37.000	35.500	35.750	35.750	8,262,000
2024-02-29	34.800	36.450	34.600	36.200	36.200	13,565,000
2024-02-27	34.550	34.750	33.600	34.350	34.350	1,761,000
2024-02-26	34.000	35.000	33.800	34.450	34.450	2,866,000
2024-02-23	34.600	34.600	33.750	33.750	33.750	2,333,000
2024-02-22	33.700	35.400	33.600	34.250	34.250	3,549,000
2024-02-21	34.100	34.300	33.400	33.600	33.600	2,896,000
2024-02-20	35.200	35.500	34.000	34.000	34.000	4,812,000
2024-02-19	35.200	35.350	34.500	34.550	34.550	3,532,000
2024-02-16	34.450	35.300	34.000	34.900	34.900	4,389,000
2024-02-15	35.350	35.850	34.300	35.150	35.150	5,784,000
2024-02-05	34.300	34.800	33.350	34.500	34.500	3,608,000
2024-02-02	35.000	35.200	34.250	34.300	34.300	4,258,000

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.