Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	30.265	30.714	29.815	30.714	28.696	75,805
2022-05-18	30.315	30.664	30.115	30.464	28.462	61,092
2022-05-17	29.965	30.365	29.865	30.315	28.322	96,159
2022-05-16	29.466	30.015	29.066	30.015	28.042	140,905
2022-05-13	28.666	30.115	28.666	29.466	27.529	168,800
2022-05-12	29.565	29.765	28.617	29.116	27.203	243,589
2022-05-11	30.365	30.365	29.865	29.965	27.996	91,140
2022-05-10	30.414	31.064	30.065	30.414	28.416	124,173
2022-05-09	30.614	30.864	30.464	30.464	28.462	105,234
2022-05-06	30.964	31.813	29.715	31.064	29.022	652,031
2022-05-05	31.114	31.563	30.964	31.263	29.209	401,854
2022-05-04	31.064	31.313	30.914	31.064	29.022	280,502
2022-05-03	30.914	31.114	30.864	30.964	28.929	214,344
2022-04-29	30.964	31.363	30.764	30.914	28.882	101,425
2022-04-28	30.814	31.064	30.664	30.714	28.696	97,445
2022-04-27	31.014	31.164	30.664	30.814	28.789	149,221
2022-04-26	30.614	31.363	30.614	31.114	29.069	122,655
2022-04-25	31.164	31.313	30.614	30.614	28.602	257,833
2022-04-22	31.513	32.312	31.164	31.713	29.629	904,642
2022-04-21	31.763	31.763	31.363	31.563	29.489	148,603
2022-04-20	31.214	31.863	30.964	31.763	29.675	327,215
2022-04-19	31.313	31.313	30.964	31.214	29.162	207,355
2022-04-18	30.764	31.463	30.764	31.214	29.162	203,028
2022-04-15	31.463	31.463	30.664	31.313	29.256	295,737
2022-04-14	32.362	32.512	31.263	31.563	29.489	670,973
2022-04-13	30.514	32.462	30.265	32.462	30.329	1,747,576
2022-04-12	30.365	30.564	30.015	30.414	28.416	321,841
2022-04-11	30.714	30.714	29.865	30.464	28.462	361,839
2022-04-08	29.865	30.564	29.565	30.564	28.556	274,774
2022-04-07	29.915	30.065	29.615	29.615	27.669	104,171
2022-04-06	29.715	30.115	29.715	30.065	28.089	125,280
2022-04-01	30.265	30.265	29.965	30.165	28.182	140,403
2022-03-31	29.166	30.464	29.166	30.315	28.322	828,569
2022-03-30	28.716	29.316	28.666	29.166	27.249	132,032
2022-03-29	28.517	28.966	28.467	28.816	26.923	77,192
2022-03-28	28.267	28.966	28.167	28.716	26.829	129,307
2022-03-25	28.467	28.517	28.267	28.317	26.456	83,322
2022-03-24	28.067	28.317	28.067	28.317	26.456	85,293
2022-03-23	28.467	28.467	27.917	28.017	26.176	81,223
2022-03-22	28.367	28.417	28.067	28.217	26.363	53,323
2022-03-21	28.217	28.417	28.217	28.317	26.456	46,412
2022-03-18	28.067	28.417	28.067	28.217	26.363	33,145
2022-03-17	27.768	28.067	27.768	28.017	26.176	174,452
2022-03-16	27.967	27.967	27.718	27.718	25.896	135,298
2022-03-15	28.217	28.217	27.768	27.867	26.036	89,367
2022-03-14	27.768	28.567	27.768	28.217	26.363	138,441
2022-03-11	27.718	27.917	27.718	27.768	25.943	63,336
2022-03-10	28.017	28.017	27.817	27.967	26.129	79,992
2022-03-09	27.718	27.718	27.468	27.668	25.849	67,329
2022-03-08	27.368	27.867	27.168	27.318	25.523	268,547
2022-03-07	28.716	28.716	27.768	27.867	26.036	373,029
2022-03-04	28.716	28.866	28.567	28.716	26.829	98,115
2022-03-03	28.866	28.916	28.666	28.816	26.923	102,119
2022-03-02	28.866	28.866	28.666	28.816	26.923	53,508
2022-03-01	28.467	28.966	28.467	28.816	26.923	126,147
2022-02-25	28.617	28.716	28.417	28.467	26.596	289,987
2022-02-24	29.066	29.066	28.666	28.666	26.783	187,236
2022-02-23	29.266	29.266	28.916	29.116	27.203	76,318
2022-02-22	29.066	29.066	28.866	28.966	27.063	198,408
2022-02-21	29.266	29.316	29.066	29.266	27.342	173,106

← NewerPage 19 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.