Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	29.250	31.650	29.250	29.850	29.850	1,069,000
2023-08-10	30.000	30.150	29.050	29.200	29.200	1,173,000
2023-08-09	30.315	30.864	30.265	30.464	30.024	553,647
2023-08-08	31.014	31.363	30.315	30.315	29.876	1,280,497
2023-08-07	31.963	31.963	31.164	31.214	30.762	1,000,169
2023-08-04	31.663	32.512	31.613	31.863	31.402	675,738
2023-08-02	31.763	32.662	31.313	31.763	31.303	847,462
2023-08-01	32.762	32.812	31.513	31.663	31.205	1,413,180
2023-07-31	33.261	33.661	32.162	32.212	31.746	1,107,378
2023-07-28	33.061	33.111	32.462	32.762	32.288	699,872
2023-07-27	32.662	33.461	32.662	32.812	32.337	1,222,468
2023-07-26	34.510	34.560	32.462	32.512	32.042	3,113,408
2023-07-25	34.709	35.259	34.410	34.460	33.961	1,800,276
2023-07-24	36.357	36.407	34.410	34.659	34.158	3,144,783
2023-07-21	35.459	36.707	35.159	36.108	35.585	3,764,344
2023-07-20	34.310	36.357	34.310	35.808	35.290	4,410,465
2023-07-19	35.059	35.758	34.160	34.260	33.764	3,129,886
2023-07-18	36.857	37.256	34.610	34.759	34.256	7,356,060
2023-07-17	37.956	38.056	35.359	36.807	36.274	14,234,423
2023-07-14	34.709	37.506	34.610	37.456	36.914	15,156,091
2023-07-13	34.759	34.759	34.060	34.110	33.617	1,546,581
2023-07-12	34.310	34.659	34.110	34.410	33.912	1,388,771
2023-07-11	36.058	36.108	34.260	34.310	33.813	6,021,509
2023-07-10	35.059	35.858	34.610	35.808	35.290	6,383,967
2023-07-07	34.510	35.259	34.010	34.709	34.207	2,871,212
2023-07-06	34.610	35.259	34.360	34.510	34.010	1,572,334
2023-07-05	35.059	35.109	34.360	34.360	33.863	1,500,808
2023-07-04	34.859	34.959	34.310	34.809	34.306	1,229,381
2023-07-03	35.009	35.409	34.160	34.859	34.355	1,454,634
2023-06-30	34.709	35.109	33.960	34.610	34.109	1,080,705
2023-06-29	35.608	35.608	34.410	34.460	33.961	2,334,626
2023-06-28	35.209	36.058	34.060	35.608	35.093	4,800,581
2023-06-27	34.460	36.008	33.960	34.909	34.404	6,954,120
2023-06-26	33.261	34.959	33.211	33.910	33.420	3,844,839
2023-06-21	32.961	33.111	32.512	32.562	32.091	553,894
2023-06-20	33.461	33.461	32.612	32.712	32.238	587,422
2023-06-19	32.412	32.812	32.063	32.562	32.091	911,053
2023-06-16	33.960	34.110	32.312	32.412	31.943	3,000,732
2023-06-15	34.709	35.159	33.960	33.960	33.469	1,677,056
2023-06-14	33.761	35.109	33.761	34.110	33.617	1,507,297
2023-06-13	34.560	34.560	33.661	33.761	33.272	933,744
2023-06-12	35.109	35.459	33.661	33.761	33.272	2,622,358
2023-06-09	34.809	35.708	34.610	35.459	34.945	3,975,399
2023-06-08	33.461	35.459	33.361	35.159	34.650	4,819,300
2023-06-07	33.411	33.461	32.812	33.111	32.632	1,012,810
2023-06-06	33.161	33.960	32.762	33.411	32.927	2,059,965
2023-06-05	32.063	33.711	31.963	33.111	32.632	1,952,815
2023-06-02	31.663	32.162	31.663	31.863	31.402	491,820
2023-06-01	32.063	32.063	31.563	31.563	31.106	579,156
2023-05-31	32.063	32.362	31.813	31.913	31.451	604,299
2023-05-30	32.063	32.262	31.763	31.913	31.451	527,196
2023-05-29	31.863	32.412	31.463	31.963	31.500	1,105,677
2023-05-26	33.061	33.361	31.863	31.863	31.402	1,612,778
2023-05-25	33.860	34.160	33.161	33.161	32.681	2,112,891
2023-05-24	33.061	33.361	32.712	33.211	32.731	1,100,993
2023-05-23	32.512	33.311	31.913	33.211	32.731	2,017,799
2023-05-22	31.463	32.412	31.463	32.162	31.697	1,178,163
2023-05-19	32.312	32.312	31.313	31.313	30.860	1,494,151
2023-05-18	32.212	32.912	31.663	32.312	31.845	2,340,234
2023-05-17	30.464	32.412	30.464	31.963	31.500	2,343,872

← NewerPage 14 of 21 · 1,224 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.