Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	31.200	31.550	30.800	30.800	30.800	545,000
2023-11-07	31.200	31.500	30.950	31.200	31.200	803,000
2023-11-06	30.800	31.250	30.600	31.200	31.200	945,000
2023-11-03	30.800	31.000	30.400	30.550	30.550	609,000
2023-11-02	30.900	30.900	30.250	30.400	30.400	479,000
2023-11-01	29.650	31.000	29.650	30.750	30.750	985,000
2023-10-31	30.350	30.700	29.500	29.500	29.500	734,000
2023-10-30	30.450	31.100	30.200	30.350	30.350	1,192,000
2023-10-27	30.200	31.450	30.000	30.300	30.300	1,977,000
2023-10-26	28.200	30.850	28.200	30.350	30.350	2,314,000
2023-10-25	29.300	29.750	28.550	28.600	28.600	342,000
2023-10-24	28.500	29.100	27.400	29.000	29.000	381,000
2023-10-23	27.950	29.000	27.950	28.100	28.100	233,000
2023-10-20	27.500	28.600	27.200	27.750	27.750	414,000
2023-10-19	27.400	27.700	27.400	27.700	27.700	78,000
2023-10-18	27.900	27.900	27.200	27.350	27.350	245,000
2023-10-17	28.200	28.500	27.600	27.700	27.700	298,000
2023-10-16	28.300	28.450	28.100	28.200	28.200	141,000
2023-10-13	28.850	28.850	28.200	28.300	28.300	183,000
2023-10-12	28.050	28.850	28.050	28.850	28.850	216,000
2023-10-11	28.900	28.950	28.000	28.050	28.050	377,000
2023-10-06	29.200	29.200	28.800	28.800	28.800	161,000
2023-10-05	29.500	29.550	29.200	29.200	29.200	148,000
2023-10-04	29.550	29.550	28.650	29.000	29.000	297,000
2023-10-03	30.000	30.350	29.450	29.550	29.550	366,000
2023-10-02	30.200	30.550	29.850	30.400	30.400	335,000
2023-09-28	29.650	30.000	29.450	29.900	29.900	218,000
2023-09-27	29.650	29.950	29.300	29.450	29.450	161,000
2023-09-26	29.250	30.250	29.250	29.650	29.650	272,000
2023-09-25	29.400	29.600	29.150	29.250	29.250	200,000
2023-09-22	29.850	29.850	28.900	29.350	29.350	124,000
2023-09-21	29.550	29.850	29.050	29.150	29.150	384,000
2023-09-20	30.100	30.150	29.350	29.550	29.550	385,000
2023-09-19	30.500	30.500	30.100	30.100	30.100	362,000
2023-09-18	30.150	31.200	30.100	30.600	30.600	997,000
2023-09-15	30.900	30.900	29.950	30.150	30.150	489,000
2023-09-14	30.450	31.150	30.200	30.600	30.600	919,000
2023-09-13	29.800	30.500	29.600	30.450	30.450	620,000
2023-09-12	30.900	31.350	29.800	29.900	29.900	1,695,000
2023-09-11	29.100	30.250	29.100	30.250	30.250	994,000
2023-09-08	28.850	29.600	28.150	29.600	29.600	702,000
2023-09-07	29.200	29.200	28.650	28.750	28.750	280,000
2023-09-06	29.000	29.350	28.850	29.050	29.050	236,000
2023-09-05	29.400	29.500	29.000	29.000	29.000	310,000
2023-09-04	29.200	29.550	29.150	29.350	29.350	430,000
2023-09-01	28.550	29.950	28.550	29.850	29.850	903,000
2023-08-31	27.900	28.500	27.850	28.500	28.500	386,000
2023-08-30	27.900	28.800	27.700	28.000	28.000	777,000
2023-08-29	27.250	27.800	27.250	27.750	27.750	268,000
2023-08-28	27.500	27.550	27.100	27.150	27.150	372,000
2023-08-25	27.100	28.250	27.050	27.350	27.350	544,000
2023-08-24	28.100	28.100	27.150	27.200	27.200	697,000
2023-08-23	28.000	28.250	27.300	27.600	27.600	1,067,000
2023-08-22	29.000	29.150	27.000	27.900	27.900	1,934,000
2023-08-21	29.250	29.400	29.000	29.000	29.000	363,000
2023-08-18	29.750	30.350	29.150	29.200	29.200	584,000
2023-08-17	29.500	30.450	29.250	29.650	29.650	553,000
2023-08-16	29.600	30.250	29.000	29.900	29.900	1,181,000
2023-08-15	29.000	30.800	28.850	30.750	30.750	912,000
2023-08-14	29.850	29.850	29.000	29.000	29.000	623,000

← NewerPage 13 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.