Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	80.500	80.500	80.200	80.500	80.500	57,922
2024-05-02	80.300	80.600	80.200	80.600	80.600	41,695
2024-04-30	80.500	80.900	80.200	80.600	80.600	72,521
2024-04-29	80.400	80.900	80.100	80.500	80.500	159,366
2024-04-26	80.500	80.900	80.400	80.900	80.900	23,433
2024-04-25	81.000	81.000	80.500	80.700	80.700	41,699
2024-04-24	80.800	81.000	80.500	81.000	81.000	49,829
2024-04-23	80.500	80.700	80.300	80.700	80.700	51,878
2024-04-22	80.200	80.600	79.900	80.300	80.300	101,636
2024-04-19	80.600	80.700	79.500	79.800	79.800	237,457
2024-04-18	80.200	80.800	80.000	80.600	80.600	86,868
2024-04-17	80.200	80.400	80.100	80.300	80.300	54,160
2024-04-16	80.600	80.600	79.800	80.000	80.000	297,308
2024-04-15	80.700	80.800	80.500	80.600	80.600	59,106
2024-04-12	80.500	80.900	80.500	80.700	80.700	70,849
2024-04-11	81.300	81.300	80.600	80.800	80.800	102,877
2024-04-10	81.800	81.900	81.500	81.600	81.600	64,228
2024-04-09	81.500	81.900	81.400	81.800	81.800	73,638
2024-04-08	81.800	82.000	81.300	81.500	81.500	92,213
2024-04-03	82.100	82.100	81.700	82.000	82.000	55,929
2024-04-02	82.700	82.700	82.000	82.100	82.100	105,806
2024-04-01	81.600	82.600	81.100	82.400	82.400	280,386
2024-03-29	81.900	81.900	81.200	81.500	81.500	93,869
2024-03-28	80.700	82.400	80.500	81.400	81.400	282,478
2024-03-27	80.400	80.600	80.200	80.500	80.500	78,427
2024-03-26	80.200	80.600	80.000	80.400	80.400	120,267
2024-03-25	80.000	80.200	79.900	80.100	80.100	64,821
2024-03-22	79.600	80.000	79.600	80.000	80.000	88,343
2024-03-21	79.600	79.700	79.400	79.600	79.600	151,946
2024-03-20	79.800	79.900	79.600	79.700	79.700	125,051
2024-03-19	79.800	79.900	79.700	79.800	79.800	63,965
2024-03-18	80.000	80.100	79.800	79.800	79.800	100,532
2024-03-15	80.000	80.200	79.900	80.000	80.000	121,518
2024-03-14	80.000	80.200	79.800	80.000	80.000	89,768
2024-03-13	80.000	80.000	79.800	80.000	80.000	170,241
2024-03-12	79.700	79.800	79.500	79.800	79.800	100,359
2024-03-11	79.700	80.000	79.600	79.600	79.600	92,472
2024-03-08	79.900	80.000	79.600	79.700	79.700	118,984
2024-03-07	79.900	80.100	79.800	80.000	80.000	70,625
2024-03-06	80.000	80.000	79.800	79.900	79.900	47,796
2024-03-05	80.000	80.100	79.800	80.000	80.000	129,760
2024-03-04	80.000	80.100	79.900	79.900	79.900	142,252
2024-03-01	80.000	80.500	79.900	80.000	80.000	114,483
2024-02-29	80.200	80.600	79.900	80.100	80.100	112,581
2024-02-27	80.000	80.700	80.000	80.200	80.200	78,292
2024-02-26	79.900	80.800	79.900	80.100	80.100	135,741
2024-02-23	80.100	80.500	79.900	79.900	79.900	83,573
2024-02-22	80.000	80.900	80.000	80.000	80.000	123,957
2024-02-21	80.000	80.000	79.600	79.900	79.900	54,939
2024-02-20	79.600	79.900	79.600	79.900	79.900	70,369
2024-02-19	79.700	80.000	79.600	79.600	79.600	85,277
2024-02-16	79.400	80.100	79.200	79.500	79.500	247,564
2024-02-15	79.500	79.500	78.900	79.100	79.100	393,837
2024-02-05	79.700	79.800	79.500	79.700	79.700	119,329
2024-02-02	80.000	80.000	79.700	79.900	79.900	59,958
2024-02-01	79.700	79.900	79.700	79.800	79.800	233,400
2024-01-31	79.700	79.800	79.600	79.600	79.600	84,693
2024-01-30	79.600	80.000	79.600	79.700	79.700	90,775
2024-01-29	79.600	79.800	79.500	79.600	79.600	140,337
2024-01-26	79.700	79.700	79.600	79.600	79.600	36,158

← NewerPage 11 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.