Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	34.750	35.600	34.300	35.000	35.000	8,848,000
2024-01-31	33.400	34.850	33.400	34.750	34.750	9,099,000
2024-01-30	33.600	33.750	32.200	33.150	33.150	2,958,000
2024-01-29	33.200	34.200	33.000	33.450	33.450	7,038,000
2024-01-26	32.900	33.250	32.550	32.650	32.650	1,913,000
2024-01-25	32.400	33.150	31.650	32.900	32.900	2,080,000
2024-01-24	32.800	33.500	32.050	32.200	32.200	3,975,000
2024-01-23	31.400	33.250	31.400	32.800	32.800	5,823,000
2024-01-22	31.000	31.200	30.600	30.950	30.950	602,000
2024-01-19	31.800	31.900	30.750	30.800	30.800	1,222,000
2024-01-18	32.150	32.300	30.750	31.450	31.450	1,746,000
2024-01-17	31.250	32.800	31.100	32.100	32.100	3,212,000
2024-01-16	31.950	31.950	30.950	31.000	31.000	1,068,000
2024-01-15	30.950	32.200	30.950	31.900	31.900	1,867,779
2024-01-12	30.650	31.200	30.600	30.650	30.650	1,035,000
2024-01-11	30.300	31.050	30.050	30.400	30.400	906,000
2024-01-10	30.100	30.250	29.700	29.800	29.800	1,144,000
2024-01-09	31.350	31.400	30.050	30.250	30.250	1,948,000
2024-01-08	32.000	32.350	31.150	31.150	31.150	1,243,000
2024-01-05	31.450	32.000	31.200	31.800	31.800	1,254,000
2024-01-04	31.800	32.450	30.950	31.100	31.100	1,979,000
2024-01-03	32.000	32.400	31.400	31.650	31.650	1,454,000
2024-01-02	33.350	33.350	32.000	32.100	32.100	2,808,000
2023-12-29	33.100	33.600	32.550	33.300	33.300	4,397,000
2023-12-28	33.050	34.500	32.150	33.400	33.400	22,681,000
2023-12-27	30.050	32.700	30.050	32.700	32.700	10,597,000
2023-12-26	29.700	30.050	29.650	29.750	29.750	730,000
2023-12-25	30.400	30.600	29.800	29.800	29.800	1,030,000
2023-12-22	30.950	31.000	30.350	30.400	30.400	1,157,000
2023-12-21	31.400	32.100	30.650	30.700	30.700	2,046,000
2023-12-20	32.000	32.800	31.600	31.650	31.650	2,957,000
2023-12-19	31.350	32.850	31.100	32.000	32.000	6,371,000
2023-12-18	30.600	32.300	30.100	31.700	31.700	10,411,000
2023-12-15	28.550	30.200	28.400	29.950	29.950	2,263,000
2023-12-14	28.700	28.700	28.250	28.400	28.400	638,000
2023-12-13	29.050	29.050	28.500	28.550	28.550	770,000
2023-12-12	29.200	29.250	28.750	28.750	28.750	373,000
2023-12-11	29.100	29.150	28.800	29.000	29.000	302,000
2023-12-08	29.250	29.450	28.700	28.750	28.750	545,000
2023-12-07	28.700	29.350	28.600	29.100	29.100	736,000
2023-12-06	28.550	29.150	28.550	28.700	28.700	451,000
2023-12-05	28.700	28.700	28.250	28.400	28.400	435,000
2023-12-04	28.450	29.150	28.450	28.650	28.650	767,000
2023-12-01	28.150	28.600	28.100	28.250	28.250	688,000
2023-11-30	28.750	28.750	28.050	28.050	28.050	1,244,000
2023-11-29	29.100	29.100	28.350	28.650	28.650	792,000
2023-11-28	29.400	29.450	29.000	29.050	29.050	377,000
2023-11-27	29.350	29.700	29.150	29.400	29.400	1,077,000
2023-11-24	28.900	29.300	28.000	28.900	28.900	1,099,000
2023-11-23	29.150	29.150	28.750	28.800	28.800	381,000
2023-11-22	29.200	29.400	29.050	29.050	29.050	245,000
2023-11-21	29.500	29.850	28.950	28.950	28.950	1,185,000
2023-11-20	28.713	29.850	28.713	29.504	29.504	661,667
2023-11-17	28.516	28.911	28.516	28.713	28.713	271,142
2023-11-16	28.516	28.565	28.269	28.466	28.466	315,657
2023-11-15	29.158	29.455	28.367	28.516	28.516	966,196
2023-11-14	29.500	29.750	29.250	29.750	29.750	203,000
2023-11-13	29.400	29.650	29.050	29.200	29.200	633,000
2023-11-10	30.600	30.600	29.600	29.600	29.600	548,000
2023-11-09	31.200	31.200	30.350	30.600	30.600	353,000

← NewerPage 12 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.