Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	29.266	29.316	29.066	29.266	27.342	173,106
2022-02-18	29.266	29.515	29.266	29.466	27.529	101,118
2022-02-17	29.316	29.515	29.266	29.266	27.342	97,390
2022-02-16	29.316	29.565	29.216	29.515	27.576	136,663
2022-02-15	29.266	29.466	29.116	29.216	27.296	148,333
2022-02-14	29.366	29.416	29.216	29.416	27.482	83,622
2022-02-11	29.416	29.665	29.366	29.565	27.622	165,255
2022-02-10	30.115	30.115	29.316	29.515	27.576	453,773
2022-02-09	30.215	30.365	30.065	30.065	28.089	68,190
2022-02-08	29.815	30.464	29.815	30.165	28.182	200,452
2022-02-07	29.565	30.365	29.366	30.115	28.136	236,286
2022-01-26	29.765	29.765	29.266	29.565	27.622	38,055
2022-01-25	29.765	29.765	29.416	29.515	27.576	104,723
2022-01-24	29.865	29.865	29.515	29.765	27.809	74,829
2022-01-21	30.115	30.365	29.865	30.065	28.089	67,098
2022-01-20	30.664	30.764	30.065	30.115	28.136	124,691
2022-01-19	30.315	30.714	30.315	30.564	28.556	190,433
2022-01-18	30.165	30.514	30.065	30.365	28.369	121,521
2022-01-17	29.665	30.265	29.615	30.165	28.182	96,280
2022-01-14	29.715	29.715	29.466	29.615	27.669	86,289
2022-01-13	29.865	29.865	29.565	29.765	27.809	179,940
2022-01-12	30.115	30.165	29.865	29.865	27.902	118,163
2022-01-11	30.564	30.564	29.915	30.065	28.089	439,063
2022-01-10	30.464	31.463	30.464	30.614	28.602	327,203
2022-01-07	30.864	30.964	30.215	30.414	28.416	300,585
2022-01-06	30.664	30.964	30.514	30.864	28.836	95,213
2022-01-05	30.964	31.014	30.564	30.814	28.789	107,367
2022-01-04	30.614	30.864	30.414	30.864	28.836	160,457
2022-01-03	30.614	30.864	30.165	30.414	28.416	358,492
2021-12-30	30.714	30.764	30.564	30.614	28.602	139,298
2021-12-29	30.764	30.914	30.664	30.914	28.882	87,778
2021-12-28	30.864	31.014	30.614	30.864	28.836	59,449
2021-12-27	30.764	31.014	30.764	30.914	28.882	121,202
2021-12-24	31.363	31.363	30.564	30.764	28.742	147,302
2021-12-23	31.413	31.413	30.814	31.064	29.022	105,276
2021-12-22	30.764	31.563	30.714	31.114	29.069	240,704
2021-12-21	30.464	30.714	30.165	30.614	28.602	462,999
2021-12-20	30.464	30.664	30.265	30.664	28.649	215,176
2021-12-17	30.964	30.964	30.365	30.614	28.602	385,765
2021-12-16	30.764	31.263	30.614	31.064	29.022	444,959
2021-12-15	30.365	31.413	30.365	30.564	28.556	344,675
2021-12-14	31.064	31.064	30.265	30.315	28.322	479,813
2021-12-13	31.863	31.863	30.764	30.914	28.882	471,270
2021-12-10	31.663	31.663	31.363	31.613	29.535	161,755
2021-12-09	31.663	32.063	31.363	31.663	29.582	300,461
2021-12-08	32.762	32.762	31.613	31.663	29.582	672,955
2021-12-07	34.260	34.959	32.063	32.262	30.142	1,678,268
2021-12-06	32.961	33.611	32.762	33.461	31.262	910,900
2021-12-03	32.961	33.411	32.612	32.712	30.562	544,597
2021-12-02	32.612	33.711	32.612	32.862	30.702	1,432,182
2021-12-01	30.864	33.910	30.864	32.961	30.795	3,777,484
2021-11-30	30.664	31.463	30.664	30.864	28.836	850,258
2021-11-29	30.015	31.064	29.715	30.664	28.649	621,886
2021-11-26	32.063	32.063	30.165	30.664	28.649	2,064,985
2021-11-25	32.262	33.311	31.563	31.963	29.862	2,495,884
2021-11-24	31.663	32.812	31.164	32.063	29.955	1,136,408
2021-11-23	30.864	31.713	30.564	31.363	29.302	429,072
2021-11-22	30.265	31.014	30.215	31.014	28.976	231,532
2021-11-19	31.463	31.563	30.215	30.664	28.649	504,308
2021-11-18	29.815	31.463	29.815	31.014	28.976	1,042,232

← NewerPage 20 of 21 · 1,225 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.