Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	30.315	30.764	30.165	30.165	29.728	1,159,710
2023-05-15	31.064	31.214	30.015	30.165	29.728	2,538,337
2023-05-12	31.713	32.662	31.164	32.462	31.992	2,063,979
2023-05-11	33.960	34.659	31.913	31.913	31.451	6,457,842
2023-05-10	34.959	35.808	33.960	35.409	34.896	4,370,890
2023-05-09	36.158	37.856	35.009	35.159	34.650	12,306,429
2023-05-08	33.261	36.058	32.812	36.058	35.536	7,920,764
2023-05-05	33.611	33.810	32.712	32.812	32.337	1,743,709
2023-05-04	33.161	33.711	33.111	33.311	32.829	2,184,091
2023-05-03	33.261	34.260	32.961	33.161	32.681	5,486,207
2023-05-02	32.662	33.561	31.513	33.111	32.632	3,741,896
2023-04-28	33.960	33.960	32.462	32.462	31.992	3,431,614
2023-04-27	33.761	33.761	32.562	33.011	32.534	2,398,626
2023-04-26	33.461	34.210	32.862	33.161	32.681	5,097,848
2023-04-25	31.713	33.061	31.463	33.061	32.583	2,544,063
2023-04-24	30.814	31.913	30.764	31.513	31.057	1,193,639
2023-04-21	32.462	32.462	30.215	30.614	30.171	2,344,113
2023-04-20	33.361	33.561	32.162	32.512	32.042	2,357,770
2023-04-19	33.711	33.761	32.961	33.411	32.927	2,237,513
2023-04-18	33.960	34.060	33.011	33.461	32.977	6,280,587
2023-04-17	32.462	33.860	32.312	32.961	32.485	9,159,120
2023-04-14	31.413	33.011	31.363	31.913	31.451	6,518,526
2023-04-13	29.965	32.462	29.665	31.064	30.614	4,653,514
2023-04-12	29.665	30.165	29.466	29.565	29.138	1,034,681
2023-04-11	30.315	30.315	29.316	29.715	29.285	4,857,995
2023-04-10	27.917	27.917	27.568	27.568	27.169	153,724
2023-04-07	27.668	27.967	27.618	27.668	27.267	163,510
2023-04-06	29.266	29.266	27.418	27.618	27.218	619,564
2023-03-31	29.565	29.565	29.116	29.266	28.842	565,649
2023-03-30	29.466	30.464	29.266	29.865	29.433	1,429,153
2023-03-29	27.768	28.417	27.468	28.267	27.858	243,512
2023-03-28	28.367	28.367	27.668	27.768	27.366	165,322
2023-03-27	28.417	28.517	28.317	28.317	27.907	109,594
2023-03-24	28.517	28.816	28.217	28.217	27.809	297,034
2023-03-23	28.567	28.766	28.167	28.517	28.104	284,455
2023-03-22	28.766	28.966	28.467	28.666	28.252	396,879
2023-03-21	28.067	28.617	28.067	28.467	28.055	212,760
2023-03-20	28.167	28.467	27.568	28.067	27.661	133,549
2023-03-17	28.317	28.317	27.468	27.718	27.317	222,394
2023-03-16	28.017	28.117	27.318	27.468	27.070	147,335
2023-03-15	27.568	29.166	27.468	28.117	27.710	317,427
2023-03-14	28.567	28.567	27.468	27.518	27.120	298,764
2023-03-13	27.967	29.016	27.418	28.567	28.153	422,217
2023-03-10	28.567	28.567	27.867	28.117	27.710	282,405
2023-03-09	28.866	29.815	28.567	28.567	28.153	284,811
2023-03-08	29.216	29.565	28.766	28.816	28.399	321,124
2023-03-07	29.765	30.015	29.166	29.216	28.793	235,927
2023-03-06	30.115	30.165	29.715	29.765	29.334	214,636
2023-03-03	29.366	30.315	29.016	29.865	29.433	429,398
2023-03-02	29.815	29.865	28.467	29.366	28.941	392,044
2023-03-01	30.265	30.464	29.765	29.765	29.334	278,317
2023-02-24	29.965	31.563	29.865	30.065	29.630	1,021,357
2023-02-23	30.065	30.115	29.765	29.865	29.433	412,598
2023-02-22	30.365	30.714	29.865	30.215	29.777	446,962
2023-02-21	30.964	31.763	30.414	30.714	30.270	1,450,007
2023-02-20	30.464	30.914	29.865	30.564	30.122	955,304
2023-02-17	29.565	30.564	29.316	30.414	29.974	1,613,123
2023-02-16	28.567	29.765	28.217	29.715	29.285	2,673,773
2023-02-15	25.270	27.768	25.270	27.768	27.366	1,127,322
2023-02-14	25.021	25.320	25.021	25.270	24.905	32,117

← NewerPage 15 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.