Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.350	30.550	29.950	30.050	30.050	584,017
2025-10-20	30.850	30.950	30.250	30.350	30.350	474,011
2025-10-17	29.600	31.050	29.500	30.850	30.850	966,176
2025-10-16	29.100	29.850	29.100	29.750	29.750	639,014
2025-10-15	29.900	29.900	28.900	29.000	29.000	661,021
2025-10-14	29.900	30.700	29.550	29.650	29.650	1,030,056
2025-10-13	29.000	29.900	29.000	29.600	29.600	1,093,065
2025-10-09	30.550	30.700	29.800	29.950	29.950	1,366,009
2025-10-08	30.300	30.850	30.050	30.500	30.500	1,160,000
2025-10-07	31.200	31.350	30.200	30.300	30.300	1,628,014
2025-10-03	31.250	31.300	30.450	30.600	30.600	1,055,270
2025-10-02	32.000	32.000	30.800	31.100	31.100	1,613,102
2025-10-01	31.950	32.100	31.300	31.350	31.350	1,168,058
2025-09-30	31.800	32.100	31.650	32.000	32.000	908,112
2025-09-29	31.550	31.550	31.550	31.550	31.550	0
2025-09-26	32.000	32.200	31.100	31.550	31.550	2,209,140
2025-09-25	33.850	34.450	32.000	32.100	32.100	4,753,246
2025-09-24	34.000	34.600	33.700	34.050	34.050	2,039,050
2025-09-23	35.500	35.850	33.000	33.900	33.900	6,503,775
2025-09-22	35.800	38.200	35.150	35.700	35.700	16,314,534
2025-09-19	34.500	35.400	33.900	34.750	34.750	3,932,518
2025-09-18	33.950	35.300	33.700	34.300	34.300	3,794,001
2025-09-17	34.000	34.500	33.400	33.700	33.700	1,906,110
2025-09-16	33.900	34.800	32.900	33.900	33.900	2,594,425
2025-09-15	33.500	35.200	33.100	33.550	33.550	4,558,071
2025-09-12	34.150	34.800	33.150	33.250	33.250	2,331,814
2025-09-11	34.800	35.000	32.850	34.300	34.300	3,959,147
2025-09-10	35.500	35.850	34.400	34.400	34.400	3,915,168
2025-09-09	35.200	36.000	34.400	34.950	34.950	10,920,374
2025-09-08	32.100	33.200	32.050	33.200	33.200	1,917,852
2025-09-05	30.250	31.100	29.650	30.200	30.200	1,201,000
2025-09-04	30.550	30.650	30.100	30.250	30.250	1,448,302
2025-09-03	30.600	31.050	30.200	30.450	30.450	1,540,084
2025-09-02	32.150	32.750	29.700	30.450	30.450	2,975,999
2025-09-01	33.300	33.700	30.100	31.600	31.600	4,167,101
2025-08-29	33.500	33.950	32.150	33.100	33.100	5,922,256
2025-08-28	36.000	36.000	31.100	32.450	32.450	19,838,985
2025-08-27	32.850	32.850	32.850	32.850	32.850	2,026,120
2025-08-26	29.900	29.900	29.900	29.900	29.900	4,223,404
2025-08-25	27.800	27.900	27.200	27.200	27.200	741,009
2025-08-22	27.750	28.000	27.250	27.350	27.350	512,040
2025-08-21	27.700	28.250	27.550	27.700	27.700	762,319
2025-08-20	28.450	28.450	27.550	27.550	27.550	696,200
2025-08-19	28.500	28.800	28.200	28.450	28.450	628,071
2025-08-18	27.150	28.800	27.150	28.500	28.500	1,581,024
2025-08-15	27.450	27.700	26.850	27.100	27.100	1,744,280
2025-08-14	27.850	28.100	27.300	27.600	27.600	750,339
2025-08-13	27.750	28.000	27.050	27.200	27.200	827,863
2025-08-12	27.600	27.750	27.200	27.550	27.550	584,132
2025-08-11	28.100	28.300	27.500	27.600	27.600	1,385,000
2025-08-08	28.800	28.850	28.250	28.350	28.350	665,000
2025-08-07	29.150	29.150	28.450	28.500	28.500	970,145
2025-08-06	29.400	29.400	28.700	28.950	28.950	760,000
2025-08-05	28.450	29.300	28.350	29.150	29.150	1,468,165
2025-08-04	28.400	28.600	27.600	28.200	28.200	1,362,021
2025-08-01	28.050	28.050	28.050	28.050	28.050	1,202,974
2025-07-31	28.400	28.850	27.750	28.050	28.050	1,289,000
2025-07-30	29.250	29.250	28.300	28.450	28.450	1,600,153
2025-07-29	30.400	31.300	29.250	29.250	29.250	4,262,001
2025-07-28	28.100	30.550	27.650	30.550	30.550	5,010,774

← NewerPage 5 of 21 · 1,221 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.