Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.550	31.650	31.050	31.500	31.500	1,089,000
2024-10-28	32.150	32.200	31.600	31.700	31.700	1,120,000
2024-10-25	32.600	33.000	32.000	32.400	32.400	1,439,000
2024-10-24	33.500	33.700	32.350	32.600	32.600	2,276,000
2024-10-23	34.450	34.800	33.500	33.600	33.600	1,809,000
2024-10-22	34.600	34.950	33.900	34.500	34.500	1,834,000
2024-10-21	34.950	35.300	34.300	34.600	34.600	2,876,000
2024-10-18	34.350	34.700	33.700	34.000	34.000	2,024,000
2024-10-17	35.050	35.350	34.200	34.350	34.350	3,634,000
2024-10-16	32.900	35.400	32.850	34.850	34.850	10,508,000
2024-10-15	32.800	34.450	32.600	33.000	33.000	6,069,000
2024-10-14	32.750	34.000	32.100	32.850	32.850	5,755,000
2024-10-11	31.050	32.350	30.900	31.700	31.700	1,784,000
2024-10-09	32.100	32.350	31.000	31.000	31.000	1,468,000
2024-10-08	31.800	32.450	31.300	31.650	31.650	1,234,000
2024-10-07	30.900	32.350	30.900	31.900	31.900	2,142,000
2024-10-04	31.250	31.750	30.700	30.900	30.900	1,187,000
2024-10-03	31.150	31.150	31.150	31.150	31.150	0
2024-10-02	31.150	31.150	31.150	31.150	31.150	0
2024-10-01	30.950	32.300	30.700	31.150	31.150	2,775,000
2024-09-30	30.800	31.200	30.550	31.050	31.050	3,345,000
2024-09-27	29.800	31.050	29.650	30.400	30.400	1,741,000
2024-09-26	29.500	30.200	29.300	29.500	29.500	681,000
2024-09-25	29.700	29.950	29.400	29.450	29.450	862,000
2024-09-24	29.850	30.000	29.550	29.600	29.600	675,000
2024-09-23	30.000	30.200	29.700	29.900	29.900	634,000
2024-09-20	30.200	30.300	29.850	29.900	29.900	885,000
2024-09-19	30.400	30.500	30.100	30.100	30.100	837,000
2024-09-18	30.450	30.500	30.050	30.250	30.250	794,000
2024-09-16	30.150	30.900	29.900	30.450	30.450	2,254,000
2024-09-13	29.300	29.900	29.300	29.550	29.550	1,110,000
2024-09-12	29.400	29.600	29.100	29.250	29.250	1,103,000
2024-09-11	27.950	30.200	27.750	29.350	29.350	2,959,000
2024-09-10	28.600	28.650	27.400	27.650	27.650	824,000
2024-09-09	28.000	28.250	27.550	28.250	28.250	767,000
2024-09-06	28.800	28.800	28.300	28.400	28.400	403,000
2024-09-05	29.450	29.550	28.500	28.500	28.500	721,000
2024-09-04	29.000	29.300	28.300	28.700	28.700	1,492,000
2024-09-03	30.700	30.850	30.000	30.000	30.000	939,000
2024-09-02	31.000	31.000	30.500	30.650	30.650	648,000
2024-08-30	30.800	30.950	30.400	30.850	30.850	1,029,000
2024-08-29	31.300	31.500	30.500	30.550	30.550	1,621,000
2024-08-28	31.400	31.650	31.100	31.350	31.350	1,874,000
2024-08-27	31.300	31.500	30.900	31.050	31.050	1,479,000
2024-08-26	30.650	31.650	30.350	31.300	31.300	2,392,000
2024-08-23	30.600	30.600	30.200	30.350	30.350	1,177,000
2024-08-22	30.500	30.900	30.350	30.500	30.500	1,623,000
2024-08-21	30.150	30.250	29.300	30.000	30.000	2,015,000
2024-08-20	29.050	30.900	28.900	30.250	30.250	4,571,000
2024-08-19	28.900	29.500	28.550	28.950	28.950	2,627,000
2024-08-16	28.300	28.750	28.150	28.300	28.300	1,754,000
2024-08-15	28.300	28.500	27.850	28.300	28.300	1,378,000
2024-08-14	28.600	29.100	28.150	28.400	28.400	1,004,000
2024-08-13	28.200	28.550	27.700	28.250	28.250	788,000
2024-08-12	28.250	28.900	28.150	28.550	28.550	1,230,000
2024-08-09	27.800	28.200	27.550	27.950	27.950	2,430,000
2024-08-08	26.950	27.900	26.500	27.900	27.900	1,190,000
2024-08-07	25.150	27.500	25.150	27.250	27.250	1,636,000
2024-08-06	26.700	26.900	24.200	25.100	25.100	4,071,000
2024-08-05	27.200	28.850	26.850	26.850	26.850	3,144,000

← NewerPage 9 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.