Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	80.000	80.000	79.700	79.700	79.700	46,116
2024-01-24	79.800	80.000	79.800	79.900	79.900	19,728
2024-01-23	79.800	79.800	79.600	79.700	79.700	61,780
2024-01-22	79.600	79.900	79.600	79.700	79.700	53,966
2024-01-19	79.300	79.700	79.300	79.600	79.600	89,732
2024-01-18	80.300	80.300	79.100	79.600	79.600	83,447
2024-01-17	79.800	79.900	79.400	79.400	79.400	282,345
2024-01-16	80.000	80.000	79.800	79.900	79.900	85,957
2024-01-15	80.000	80.200	79.900	80.000	80.000	49,335
2024-01-12	80.100	80.100	79.900	79.900	79.900	40,508
2024-01-11	80.000	80.100	79.900	79.900	79.900	71,187
2024-01-10	80.000	80.100	79.900	80.000	80.000	83,107
2024-01-09	80.200	80.500	79.900	80.100	80.100	74,419
2024-01-08	80.200	80.400	80.200	80.200	80.200	49,211
2024-01-05	80.000	80.300	80.000	80.200	80.200	61,747
2024-01-04	80.000	80.100	79.900	80.000	80.000	45,260
2024-01-03	80.000	80.100	79.800	79.900	79.900	85,299
2024-01-02	80.200	80.300	80.000	80.000	80.000	50,190
2023-12-29	80.000	80.500	80.000	80.300	80.300	50,453
2023-12-28	80.000	80.000	79.900	80.000	80.000	74,268
2023-12-27	79.900	80.200	79.900	80.000	80.000	70,315
2023-12-26	79.900	80.200	79.900	80.200	80.200	66,469
2023-12-25	80.200	80.200	79.900	79.900	79.900	97,655
2023-12-22	80.300	80.300	80.000	80.000	80.000	64,478
2023-12-21	80.100	80.200	80.100	80.100	80.100	54,023
2023-12-20	80.200	80.400	80.200	80.200	80.200	74,004
2023-12-19	80.200	80.300	80.100	80.200	80.200	70,513
2023-12-18	80.300	80.300	80.100	80.200	80.200	42,910
2023-12-15	80.300	80.300	80.000	80.300	80.300	58,356
2023-12-14	80.100	80.300	80.000	80.300	80.300	88,091
2023-12-13	80.100	80.100	79.800	80.000	80.000	70,441
2023-12-12	80.100	80.100	79.900	80.100	80.100	100,659
2023-12-11	80.000	80.100	79.800	80.100	80.100	71,262
2023-12-08	80.100	80.100	79.800	80.000	80.000	113,505
2023-12-07	79.900	80.100	79.600	79.900	79.900	291,935
2023-12-06	81.500	81.500	80.900	81.200	81.200	276,334
2023-12-05	81.400	81.500	81.000	81.300	81.300	125,527
2023-12-04	81.300	81.500	81.100	81.400	81.400	163,110
2023-12-01	81.200	81.400	80.900	81.300	81.300	78,224
2023-11-30	81.200	81.300	81.000	81.200	81.200	78,980
2023-11-29	80.800	81.300	80.700	81.100	81.100	79,189
2023-11-28	81.000	81.100	80.800	80.800	80.800	94,765
2023-11-27	81.300	81.300	80.800	80.900	80.900	48,393
2023-11-24	80.600	81.300	80.600	81.300	81.300	75,402
2023-11-23	81.100	81.300	81.000	81.100	81.100	58,574
2023-11-22	80.500	81.100	80.500	81.000	81.000	70,006
2023-11-21	80.700	81.300	80.500	80.500	80.500	99,090
2023-11-20	80.000	81.000	80.000	80.700	80.700	93,643
2023-11-17	80.600	80.700	80.100	80.400	80.400	112,810
2023-11-16	80.900	80.900	80.100	80.700	80.700	63,481
2023-11-15	80.600	80.600	80.300	80.500	80.500	74,901
2023-11-14	79.900	80.300	79.900	80.200	80.200	72,020
2023-11-13	78.500	80.000	78.500	79.600	79.600	146,468
2023-11-10	80.300	80.300	80.000	80.100	80.100	64,740
2023-11-09	80.200	80.600	80.000	80.300	80.300	61,577
2023-11-08	80.100	80.500	80.000	80.500	80.500	100,751
2023-11-07	80.300	80.600	80.200	80.200	80.200	23,279
2023-11-06	80.100	80.600	79.900	80.300	80.300	106,507
2023-11-03	80.200	80.600	80.100	80.600	80.600	31,158
2023-11-02	80.500	80.600	80.000	80.200	80.200	19,453

← NewerPage 12 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.