Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.000	28.000	27.500	27.800	27.800	546,024
2025-07-24	28.000	28.450	27.300	28.150	28.150	1,237,168
2025-07-23	27.000	28.600	27.000	27.800	27.300	2,221,012
2025-07-22	27.450	27.450	26.400	26.500	26.023	1,094,000
2025-07-21	27.400	28.250	27.200	27.250	26.760	1,357,530
2025-07-18	27.300	27.550	27.150	27.200	26.711	342,000
2025-07-17	27.150	27.700	27.100	27.100	27.100	371,011
2025-07-16	27.200	27.400	26.950	27.000	27.000	339,019
2025-07-15	27.600	27.700	27.050	27.200	27.200	474,035
2025-07-14	27.600	27.650	27.300	27.300	27.300	334,008
2025-07-11	27.550	27.650	27.250	27.350	27.350	393,919
2025-07-10	26.700	27.700	26.700	27.550	27.550	711,164
2025-07-09	26.850	26.950	26.550	26.650	26.650	161,065
2025-07-08	27.000	27.200	26.450	26.800	26.800	475,400
2025-07-07	27.150	27.700	26.700	27.150	27.150	410,002
2025-07-04	27.200	27.450	26.250	27.150	27.150	703,040
2025-07-03	26.500	27.450	26.350	27.200	27.200	416,010
2025-07-02	26.200	26.400	26.150	26.350	26.350	247,183
2025-07-01	26.400	26.600	26.000	26.200	26.200	630,167
2025-06-30	26.950	26.950	26.250	26.350	26.350	660,000
2025-06-27	27.800	27.850	26.800	26.950	26.950	1,278,002
2025-06-26	26.450	28.750	26.450	27.800	27.800	4,951,011
2025-06-25	26.550	26.650	26.050	26.150	26.150	223,104
2025-06-24	26.300	26.500	26.050	26.200	26.200	314,118
2025-06-23	26.650	26.650	25.800	26.100	26.100	567,062
2025-06-20	26.350	27.300	26.250	26.900	26.900	826,000
2025-06-19	27.800	27.900	26.350	26.350	26.350	1,433,199
2025-06-18	28.300	28.300	27.400	27.700	27.700	506,202
2025-06-17	28.600	29.200	27.750	28.100	28.100	1,745,000
2025-06-16	27.650	28.600	27.200	28.000	28.000	1,286,012
2025-06-13	27.800	28.250	27.500	27.600	27.600	897,015
2025-06-12	28.900	28.950	27.600	27.700	27.700	2,259,002
2025-06-11	27.200	29.200	27.200	28.300	28.300	3,791,459
2025-06-10	26.050	27.300	26.050	27.000	27.000	742,300
2025-06-09	26.950	26.950	25.400	26.000	26.000	930,009
2025-06-06	26.950	27.150	26.300	26.350	26.350	602,043
2025-06-05	27.800	27.800	26.700	26.700	26.700	1,479,052
2025-06-04	26.200	28.300	26.000	27.800	27.800	2,432,023
2025-06-03	25.800	26.750	25.650	26.050	26.050	1,924,300
2025-06-02	24.500	25.600	24.300	25.600	25.600	1,014,310
2025-05-29	24.400	24.500	24.200	24.200	24.200	180,002
2025-05-28	24.250	24.800	24.250	24.350	24.350	299,000
2025-05-27	23.850	24.350	23.850	24.200	24.200	234,001
2025-05-26	23.900	24.000	23.850	23.850	23.850	107,042
2025-05-23	24.150	24.300	23.600	23.850	23.850	46,151
2025-05-22	24.700	24.700	24.000	24.100	24.100	178,535
2025-05-21	24.300	24.500	24.250	24.300	24.300	143,044
2025-05-20	23.900	24.450	23.900	24.200	24.200	142,001
2025-05-19	23.700	24.300	23.550	23.700	23.700	373,001
2025-05-16	25.150	25.300	23.500	23.900	23.900	1,452,001
2025-05-15	25.600	25.600	25.100	25.500	25.500	272,045
2025-05-14	25.000	25.500	25.000	25.400	25.400	388,141
2025-05-13	25.000	25.100	24.800	24.900	24.900	343,017
2025-05-12	24.500	24.900	24.500	24.850	24.850	304,001
2025-05-09	24.600	24.900	24.400	24.400	24.400	196,001
2025-05-08	24.400	24.700	24.300	24.400	24.400	146,002
2025-05-07	24.400	24.500	23.900	24.150	24.150	262,001
2025-05-06	24.200	24.500	24.150	24.250	24.250	113,002
2025-05-05	24.700	24.700	23.850	23.950	23.950	429,009
2025-05-02	24.000	24.700	23.500	24.150	24.150	332,043

← NewerPage 6 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.