Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	79.100	79.600	79.100	79.100	79.100	45,175
2024-07-30	79.000	79.300	78.600	79.100	79.100	68,155
2024-07-29	78.600	80.000	78.600	79.000	79.000	173,649
2024-07-26	80.200	80.500	80.000	80.400	80.400	181,497
2024-07-23	80.700	80.800	80.500	80.600	80.600	51,777
2024-07-22	80.700	80.700	79.600	80.200	80.200	253,831
2024-07-19	81.000	81.000	80.500	80.700	80.700	92,269
2024-07-18	81.400	81.400	80.500	81.000	81.000	59,837
2024-07-17	81.200	81.500	81.100	81.200	81.200	73,008
2024-07-16	80.800	81.200	80.600	81.200	81.200	65,106
2024-07-15	81.000	81.000	80.700	80.800	80.800	78,276
2024-07-12	81.000	81.300	80.700	81.000	81.000	46,019
2024-07-11	80.600	81.400	80.600	81.200	81.200	95,921
2024-07-10	81.800	81.800	80.200	80.200	80.200	576,393
2024-07-09	82.000	82.800	81.700	81.900	81.900	96,060
2024-07-08	82.400	82.500	81.900	82.000	82.000	155,953
2024-07-05	82.800	82.800	82.400	82.500	82.500	81,837
2024-07-04	82.700	83.000	82.500	82.800	82.800	96,186
2024-07-03	82.800	83.000	82.700	82.800	82.800	99,022
2024-07-02	82.600	82.900	82.500	82.800	82.800	70,280
2024-07-01	83.100	83.100	82.500	83.000	83.000	92,716
2024-06-28	83.000	83.200	82.900	83.200	83.200	94,033
2024-06-27	83.100	83.100	82.500	82.900	82.900	81,869
2024-06-26	83.100	83.500	82.900	83.100	83.100	78,834
2024-06-25	83.000	83.100	82.500	83.100	83.100	130,055
2024-06-24	82.700	83.200	82.700	82.800	82.800	115,732
2024-06-21	82.700	83.000	82.500	82.700	82.700	88,264
2024-06-20	83.000	83.000	82.400	82.600	82.600	56,383
2024-06-19	82.800	82.900	82.400	82.500	82.500	138,711
2024-06-18	82.700	82.900	82.700	82.800	82.800	51,810
2024-06-17	82.700	82.800	82.500	82.700	82.700	112,143
2024-06-14	83.000	83.000	82.700	82.700	82.700	63,952
2024-06-13	83.400	83.500	82.700	83.000	83.000	150,629
2024-06-12	83.400	83.500	82.800	82.900	82.900	146,402
2024-06-11	83.000	83.900	83.000	83.400	83.400	104,914
2024-06-07	83.000	83.300	82.700	82.900	82.900	109,756
2024-06-06	84.300	84.300	83.000	83.700	83.700	123,196
2024-06-05	85.100	85.100	83.500	83.900	83.900	195,679
2024-06-04	84.400	85.000	84.200	84.900	84.900	410,773
2024-06-03	83.100	84.300	83.100	84.100	84.100	335,105
2024-05-31	83.300	83.500	82.600	83.100	83.100	127,475
2024-05-30	83.200	83.600	82.900	83.000	83.000	148,291
2024-05-29	82.800	83.600	82.700	83.100	83.100	175,195
2024-05-28	82.600	83.700	82.500	82.600	82.600	317,691
2024-05-27	82.200	82.600	82.000	82.400	82.400	215,100
2024-05-24	81.700	81.900	81.300	81.700	81.700	110,419
2024-05-23	80.500	82.000	80.500	81.700	81.700	549,198
2024-05-22	80.600	80.600	80.400	80.500	80.500	50,534
2024-05-21	80.300	80.700	80.300	80.600	80.600	52,706
2024-05-20	80.800	80.800	80.100	80.500	80.500	66,676
2024-05-17	80.500	80.600	80.100	80.500	80.500	56,691
2024-05-16	80.700	80.700	80.100	80.500	80.500	90,314
2024-05-15	80.200	80.300	80.000	80.300	80.300	47,189
2024-05-14	80.200	80.400	80.100	80.300	80.300	65,425
2024-05-13	80.300	80.600	80.300	80.400	80.400	81,335
2024-05-10	80.100	80.300	80.000	80.300	80.300	47,651
2024-05-09	80.400	80.500	80.100	80.100	80.100	40,634
2024-05-08	80.300	80.400	79.900	80.400	80.400	72,630
2024-05-07	80.400	80.500	80.300	80.300	80.300	31,633
2024-05-06	80.600	80.600	80.200	80.500	80.500	66,160

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	3.3000 TWD
2022-11-17	2.4000 TWD
2022-07-29	2.9000 TWD
2021-11-09	2.3000 TWD
2021-07-22	3.0000 TWD
2020-11-19	2.5000 TWD
2020-07-27	5.3000 TWD
2019-07-25	8.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.