Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	27.368	27.418	27.268	27.368	26.972	22,377
2022-08-11	27.668	27.668	27.218	27.418	27.021	54,118
2022-08-10	27.967	27.967	27.618	27.668	27.267	21,079
2022-08-09	27.967	27.967	27.967	27.967	27.563	2,133
2022-08-08	28.017	28.117	27.867	28.117	27.710	29,049
2022-08-05	27.817	28.017	27.718	28.017	27.612	23,055
2022-08-04	27.518	27.967	27.518	27.967	27.563	8,016
2022-08-03	27.768	27.967	27.418	27.967	27.563	25,054
2022-08-02	27.967	27.967	27.718	27.718	27.317	7,138
2022-08-01	28.017	28.067	27.967	28.017	27.612	43,054
2022-07-29	28.217	28.217	28.017	28.017	27.612	8,016
2022-07-28	28.267	28.267	27.867	27.967	27.563	36,212
2022-07-27	28.467	28.467	28.017	28.117	27.710	19,054
2022-07-26	28.417	28.417	28.367	28.417	28.006	6,060
2022-07-25	28.716	28.716	28.367	28.367	27.956	15,154
2022-07-22	28.617	28.617	28.417	28.417	28.006	28,066
2022-07-21	28.617	28.617	28.017	28.617	28.202	24,038
2022-07-20	28.666	28.766	28.217	28.716	28.301	73,093
2022-07-19	28.017	28.317	28.017	28.167	27.759	16,636
2022-07-18	28.567	28.916	28.017	28.017	27.612	44,239
2022-07-15	28.317	28.317	27.967	27.967	27.563	15,074
2022-07-14	27.917	27.917	27.168	27.917	27.513	26,178
2022-07-13	27.768	27.967	27.468	27.917	27.513	146,178
2022-07-12	28.267	28.267	27.668	27.867	27.464	65,091
2022-07-11	28.167	28.367	27.618	28.367	27.956	34,005
2022-07-08	26.968	28.367	26.919	28.367	27.956	71,194
2022-07-07	26.519	26.968	26.469	26.968	26.578	66,123
2022-07-06	26.968	27.068	26.619	26.769	26.381	63,087
2022-07-05	26.469	27.668	26.469	27.068	26.677	90,257
2022-07-04	26.669	26.769	26.419	26.469	26.086	90,206
2022-07-01	27.568	27.568	26.569	26.619	26.234	127,190
2022-06-30	27.468	27.618	27.368	27.518	27.120	187,716
2022-06-29	27.618	27.618	27.468	27.618	27.218	17,175
2022-06-28	27.468	27.867	27.468	27.817	27.415	89,180
2022-06-27	27.468	27.618	27.468	27.568	27.169	69,136
2022-06-24	27.618	27.618	27.418	27.468	27.070	66,294
2022-06-23	27.618	27.618	27.468	27.518	27.120	104,457
2022-06-22	27.967	27.967	27.318	27.618	27.218	418,803
2022-06-21	29.416	29.615	29.416	29.515	27.576	189,063
2022-06-20	29.466	29.515	29.366	29.466	27.529	139,480
2022-06-17	29.815	29.815	29.466	29.665	27.716	101,327
2022-06-16	29.965	30.115	29.765	29.815	27.856	62,079
2022-06-15	29.965	30.065	29.765	30.015	28.042	104,190
2022-06-14	30.115	30.115	29.765	29.965	27.996	86,162
2022-06-13	30.964	30.964	30.365	30.365	28.369	90,327
2022-06-10	31.164	31.413	31.064	31.363	29.302	189,431
2022-06-09	31.513	31.663	31.363	31.563	29.489	204,857
2022-06-08	31.263	31.763	31.263	31.563	29.489	112,440
2022-06-07	31.913	31.913	31.563	31.863	29.769	134,270
2022-06-06	31.563	31.913	31.563	31.913	29.815	153,370
2022-06-02	31.563	31.913	31.513	31.863	29.769	175,222
2022-06-01	31.763	31.963	31.064	31.913	29.815	209,315
2022-05-31	31.963	31.963	31.563	31.963	29.862	254,056
2022-05-30	31.463	31.713	31.463	31.713	29.629	181,224
2022-05-27	30.914	31.413	30.914	31.413	29.349	162,372
2022-05-26	31.313	31.313	30.814	31.114	29.069	79,254
2022-05-25	31.014	31.413	30.614	31.313	29.256	130,514
2022-05-24	31.064	31.263	30.964	31.164	29.116	115,210
2022-05-23	30.914	31.263	30.914	31.214	29.162	134,735
2022-05-20	30.614	30.914	30.564	30.864	28.836	72,142

← NewerPage 18 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.