Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.900	30.900	30.000	30.000	30.000	1,177,148
2026-01-15	30.850	31.100	30.450	30.700	30.700	874,011
2026-01-14	31.300	31.600	31.000	31.000	31.000	1,216,400
2026-01-13	31.400	31.400	30.400	31.200	31.200	2,537,636
2026-01-12	30.000	32.100	29.950	31.800	31.800	3,932,544
2026-01-09	29.200	29.750	28.850	29.600	29.600	1,114,608
2026-01-08	29.050	29.250	28.750	29.000	29.000	580,100
2026-01-07	29.000	29.600	28.900	29.050	29.050	1,280,463
2026-01-06	29.400	29.400	28.750	29.000	29.000	723,061
2026-01-05	29.500	30.650	28.850	28.950	28.950	2,116,006
2026-01-02	29.000	29.750	28.550	29.250	29.250	811,000
2025-12-31	29.000	29.250	28.650	28.950	28.950	608,052
2025-12-30	29.000	29.200	28.600	29.200	29.200	660,004
2025-12-29	30.150	30.250	29.000	29.150	29.150	1,005,613
2025-12-26	29.550	30.150	29.550	29.800	29.800	675,353
2025-12-24	29.350	29.650	29.250	29.500	29.500	329,005
2025-12-23	29.500	29.550	29.050	29.350	29.350	409,006
2025-12-22	29.300	29.950	29.150	29.200	29.200	693,063
2025-12-19	29.250	29.500	28.850	29.150	29.150	624,020
2025-12-18	29.750	29.750	28.950	29.050	29.050	921,005
2025-12-17	30.600	30.750	29.400	29.400	29.400	1,679,082
2025-12-16	31.000	31.000	29.800	30.550	30.550	1,340,018
2025-12-15	31.500	31.700	30.750	30.750	30.750	1,333,313
2025-12-12	31.650	32.150	31.500	31.700	31.700	878,006
2025-12-11	31.800	32.250	31.300	31.900	31.900	1,233,017
2025-12-10	32.050	32.050	31.200	31.300	31.300	1,051,172
2025-12-09	31.600	32.400	31.300	32.100	32.100	1,232,333
2025-12-08	31.900	32.200	31.400	31.800	31.800	1,417,072
2025-12-05	32.100	33.000	31.650	31.850	31.850	2,419,001
2025-12-04	31.300	32.250	31.200	32.100	32.100	1,223,300
2025-12-03	32.500	32.800	31.400	31.400	31.400	2,108,015
2025-12-02	32.600	32.700	31.700	32.350	32.350	3,261,201
2025-12-01	33.400	33.750	32.100	32.650	32.650	6,235,112
2025-11-28	30.650	33.550	30.000	32.950	32.950	18,004,023
2025-11-27	30.500	30.500	30.250	30.500	30.500	5,991,034
2025-11-26	28.100	28.200	27.400	27.750	27.750	945,141
2025-11-25	27.400	28.450	27.400	27.900	27.900	1,561,022
2025-11-24	28.000	28.600	26.900	26.900	26.900	1,732,005
2025-11-21	26.000	27.100	25.800	26.850	26.850	896,239
2025-11-20	27.500	27.500	26.250	26.300	26.300	1,294,001
2025-11-19	28.000	28.150	25.850	26.450	26.450	5,679,261
2025-11-18	29.650	29.800	28.050	28.450	28.450	1,379,123
2025-11-17	30.350	30.350	29.600	29.750	29.750	616,012
2025-11-14	31.250	31.250	30.000	30.350	30.350	849,009
2025-11-13	32.100	32.100	31.150	31.350	31.350	701,046
2025-11-12	31.700	32.750	31.550	32.000	32.000	1,055,485
2025-11-11	32.100	34.450	31.500	31.850	31.850	5,563,020
2025-11-10	30.200	31.350	30.100	31.350	31.350	901,004
2025-11-07	29.900	30.100	29.300	30.100	30.100	377,038
2025-11-06	29.600	29.950	29.500	29.900	29.900	206,112
2025-11-05	29.200	29.800	29.100	29.550	29.550	258,021
2025-11-04	30.100	30.400	29.400	29.500	29.500	508,001
2025-11-03	30.100	30.150	29.500	29.750	29.750	639,000
2025-10-31	30.450	30.450	29.700	30.050	30.050	514,236
2025-10-30	31.300	31.550	30.300	30.450	30.450	707,006
2025-10-29	31.150	31.600	30.750	31.250	31.250	739,082
2025-10-28	30.650	31.000	30.000	30.750	30.750	651,172
2025-10-27	30.500	30.500	29.700	30.350	30.350	533,015
2025-10-23	30.250	30.350	29.500	30.150	30.150	788,041
2025-10-22	30.200	30.600	29.900	29.950	29.950	586,013

← NewerPage 4 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.