Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.050	28.100	27.600	27.800	27.800	363,000
2025-01-21	27.950	28.850	27.750	27.750	27.750	898,000
2025-01-20	27.550	27.900	27.300	27.550	27.550	216,000
2025-01-17	27.950	28.000	27.500	27.500	27.500	274,000
2025-01-16	28.100	28.150	27.850	27.850	27.850	286,000
2025-01-15	28.100	28.350	27.850	27.850	27.850	288,000
2025-01-14	28.350	28.500	28.050	28.150	28.150	660,000
2025-01-13	30.100	30.100	28.100	28.200	28.200	3,178,000
2025-01-10	27.000	27.900	27.000	27.400	27.400	310,000
2025-01-09	27.600	28.300	27.150	27.150	27.150	859,000
2025-01-08	27.000	27.500	27.000	27.300	27.300	206,000
2025-01-07	27.300	27.400	26.950	26.950	26.950	351,000
2025-01-06	27.200	27.400	26.950	27.200	27.200	339,000
2025-01-03	27.050	27.300	26.850	27.000	27.000	542,000
2025-01-02	27.450	27.600	27.050	27.050	27.050	372,000
2024-12-31	27.100	27.500	27.050	27.200	27.200	353,000
2024-12-30	27.500	27.850	27.300	27.300	27.300	497,000
2024-12-27	27.850	28.000	27.650	27.700	27.700	320,000
2024-12-26	28.400	28.450	27.900	27.950	27.950	312,000
2024-12-25	28.400	28.450	28.050	28.100	28.100	301,000
2024-12-24	28.500	28.550	27.750	28.450	28.450	518,000
2024-12-23	29.100	29.100	28.300	28.450	28.450	301,000
2024-12-20	29.350	29.550	28.650	28.650	28.650	760,000
2024-12-19	28.000	29.600	27.700	29.300	29.300	1,492,000
2024-12-18	27.750	28.300	27.350	28.000	28.000	555,000
2024-12-17	27.400	28.350	27.350	27.350	27.350	402,000
2024-12-16	28.100	28.100	27.200	27.250	27.250	682,000
2024-12-13	27.800	29.100	27.700	27.800	27.800	1,352,000
2024-12-12	28.050	28.050	27.650	27.800	27.800	640,000
2024-12-11	29.000	29.000	27.800	28.000	28.000	653,000
2024-12-10	28.200	28.700	28.200	28.500	28.500	196,000
2024-12-09	28.350	28.800	27.900	28.150	28.150	380,000
2024-12-06	28.350	28.550	28.300	28.500	28.500	257,000
2024-12-05	29.050	29.200	28.300	28.300	28.300	486,000
2024-12-04	29.450	29.500	28.800	28.950	28.950	487,000
2024-12-03	29.100	29.300	28.950	29.200	29.200	316,000
2024-12-02	29.100	29.450	28.800	29.000	29.000	273,000
2024-11-29	28.750	29.000	28.700	28.950	28.950	226,000
2024-11-28	29.550	29.700	28.700	28.750	28.750	621,000
2024-11-27	30.250	30.250	29.400	29.400	29.400	694,000
2024-11-26	30.600	31.300	30.050	30.250	30.250	667,000
2024-11-25	29.500	30.950	29.200	30.500	30.500	1,421,000
2024-11-22	28.900	29.450	28.800	29.000	29.000	609,000
2024-11-21	29.150	29.200	28.600	28.900	28.900	458,000
2024-11-20	29.250	29.350	28.600	29.000	29.000	398,896
2024-11-19	28.250	29.200	27.900	29.200	29.200	783,000
2024-11-18	27.950	28.800	27.900	28.050	28.050	993,000
2024-11-15	27.200	28.900	27.100	27.950	27.950	3,644,000
2024-11-14	31.100	31.150	29.900	29.900	29.900	1,559,000
2024-11-13	31.400	31.650	31.050	31.100	31.100	734,000
2024-11-12	30.900	32.250	30.900	31.300	31.300	2,859,000
2024-11-11	31.200	31.250	30.200	30.800	30.800	942,000
2024-11-08	31.350	31.750	30.950	31.150	31.150	577,000
2024-11-07	32.100	32.100	31.000	31.050	31.050	960,000
2024-11-06	31.000	31.200	30.600	30.600	30.600	637,000
2024-11-05	30.650	31.100	30.450	30.800	30.800	379,000
2024-11-04	31.300	31.300	30.650	30.650	30.650	726,000
2024-11-01	30.800	31.550	30.350	31.250	31.250	875,000
2024-10-31	31.200	31.200	31.200	31.200	31.200	0
2024-10-30	31.600	32.050	31.150	31.200	31.200	740,000

← NewerPage 8 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.