Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.900	24.050	23.400	23.800	23.800	751,200
2026-04-23	24.550	24.600	23.450	23.900	23.900	2,458,282
2026-04-22	25.350	25.550	24.500	24.500	24.500	1,417,607
2026-04-21	25.150	25.650	24.800	25.350	25.350	1,134,001
2026-04-20	24.400	25.700	24.350	24.950	24.950	1,753,294
2026-04-17	24.600	24.850	24.250	24.400	24.400	1,243,313
2026-04-16	25.100	25.150	24.500	24.550	24.550	1,195,111
2026-04-15	25.000	25.100	24.600	24.950	24.950	1,212,112
2026-04-14	25.000	25.050	24.650	24.800	24.800	890,663
2026-04-13	25.350	25.550	24.700	24.950	24.950	1,678,990
2026-04-10	25.000	25.300	24.600	25.000	25.000	1,160,055
2026-04-09	24.500	25.000	23.900	24.600	24.600	1,313,967
2026-04-08	24.150	24.300	23.900	24.200	24.200	744,965
2026-04-07	24.000	24.100	23.800	23.950	23.950	694,636
2026-04-02	24.000	24.050	23.550	23.900	23.900	826,735
2026-04-01	24.100	24.450	23.850	24.000	24.000	748,000
2026-03-31	24.250	24.650	23.300	23.600	23.600	2,538,890
2026-03-30	25.050	25.350	24.500	24.550	24.550	2,007,178
2026-03-27	25.100	25.600	25.000	25.600	25.600	1,462,259
2026-03-26	26.500	26.850	25.650	25.650	25.650	1,524,298
2026-03-25	27.300	27.300	26.400	26.400	26.400	2,552,338
2026-03-24	27.700	27.750	26.750	27.000	27.000	1,909,101
2026-03-23	26.500	28.700	26.350	27.100	27.100	4,472,218
2026-03-20	28.200	28.750	27.450	27.650	27.650	3,209,354
2026-03-19	28.500	29.350	28.150	28.150	28.150	8,224,621
2026-03-18	26.200	28.800	25.900	28.800	28.800	16,407,237
2026-03-17	27.100	27.550	26.200	26.200	26.200	2,798,448
2026-03-16	26.850	27.550	26.500	26.900	26.900	2,106,083
2026-03-13	25.800	27.100	25.750	26.850	26.850	1,499,192
2026-03-12	26.800	26.800	25.700	26.350	26.350	2,209,450
2026-03-11	27.100	27.900	26.500	26.800	26.800	5,410,570
2026-03-10	25.800	27.550	25.550	25.650	25.650	4,254,523
2026-03-09	24.450	25.400	24.050	25.050	25.050	2,689,112
2026-03-06	24.850	25.100	24.050	25.000	25.000	2,267,883
2026-03-05	25.650	25.700	24.750	24.900	24.900	1,869,274
2026-03-04	26.900	26.900	24.800	24.900	24.900	2,797,179
2026-03-03	28.200	28.650	26.200	27.400	27.400	3,823,027
2026-03-02	24.850	27.650	24.850	27.650	27.650	3,025,544
2026-02-26	25.750	25.800	25.050	25.150	25.150	1,232,241
2026-02-25	25.400	25.800	25.000	25.750	25.750	1,036,217
2026-02-24	26.200	26.450	24.850	25.300	25.300	1,802,384
2026-02-23	26.000	26.550	25.600	26.200	26.200	1,759,029
2026-02-11	27.350	27.650	26.900	26.900	26.900	1,025,001
2026-02-10	27.800	27.800	27.250	27.700	27.700	437,005
2026-02-09	27.600	27.600	27.100	27.200	27.200	416,460
2026-02-06	27.450	27.450	26.500	27.150	27.150	583,005
2026-02-05	27.800	28.300	27.350	27.550	27.550	702,003
2026-02-04	27.300	27.750	27.250	27.750	27.750	423,003
2026-02-03	27.550	27.600	26.900	27.250	27.250	671,006
2026-02-02	27.000	27.050	26.550	26.900	26.900	1,115,423
2026-01-30	28.200	28.450	26.600	27.300	27.300	3,402,100
2026-01-29	28.600	28.700	28.050	28.200	28.200	824,036
2026-01-28	28.950	29.350	28.350	28.600	28.600	1,110,040
2026-01-27	29.150	29.250	28.600	28.800	28.800	1,034,002
2026-01-26	29.750	29.850	29.000	29.050	29.050	508,008
2026-01-23	29.250	29.700	29.250	29.500	29.500	403,106
2026-01-22	29.600	29.600	29.150	29.250	29.250	658,150
2026-01-21	29.950	30.300	29.200	29.350	29.350	1,094,003
2026-01-20	30.350	30.450	29.850	29.950	29.950	973,001
2026-01-19	30.000	31.250	30.000	30.350	30.350	1,494,003

← NewerPage 3 of 21 · 1,223 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.