Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	80.300	80.300	79.500	79.800	79.800	28,943
2023-10-31	80.000	80.000	79.300	79.500	79.500	173,599
2023-10-30	80.200	80.300	79.900	79.900	79.900	71,443
2023-10-27	80.100	80.600	80.000	80.100	80.100	28,115
2023-10-26	80.500	80.600	80.000	80.100	80.100	36,392
2023-10-25	80.600	81.000	80.100	80.500	80.500	106,530
2023-10-24	80.000	80.100	79.700	79.800	79.800	37,298
2023-10-23	79.600	80.000	79.500	79.700	79.700	74,807
2023-10-20	80.000	80.000	79.400	79.600	79.600	148,980
2023-10-19	80.000	80.300	79.400	80.000	80.000	283,460
2023-10-18	81.600	81.900	78.300	78.300	78.300	497,590
2023-10-17	81.500	82.600	81.500	81.600	81.600	122,497
2023-10-16	81.500	81.900	81.200	81.600	81.600	32,570
2023-10-13	82.400	82.400	81.500	81.800	81.800	56,812
2023-10-12	82.300	82.400	81.800	82.400	82.400	96,090
2023-10-11	81.800	82.400	81.300	82.200	82.200	225,876
2023-10-06	81.000	81.300	80.500	81.300	81.300	236,151
2023-10-05	81.000	81.200	81.000	81.200	81.200	36,583
2023-10-04	81.300	81.300	80.900	81.000	81.000	67,862
2023-10-03	81.700	81.700	81.200	81.300	81.300	76,752
2023-10-02	81.300	81.700	81.200	81.700	81.700	96,620
2023-09-28	80.800	81.400	80.800	81.300	81.300	79,946
2023-09-27	81.000	81.800	80.700	80.800	80.800	110,668
2023-09-26	80.800	81.000	80.700	80.800	80.800	47,127
2023-09-25	81.000	81.200	80.700	80.700	80.700	48,156
2023-09-22	80.600	81.000	80.500	80.700	80.700	70,380
2023-09-21	80.900	80.900	80.500	80.600	80.600	115,097
2023-09-20	81.000	81.100	80.800	80.900	80.900	70,113
2023-09-19	81.100	81.300	81.000	81.000	81.000	88,063
2023-09-18	80.600	81.300	80.600	81.000	81.000	93,033
2023-09-15	81.000	81.000	80.400	80.600	80.600	193,515
2023-09-14	80.300	81.000	80.300	80.600	80.600	69,068
2023-09-13	80.600	80.700	80.200	80.300	80.300	270,992
2023-09-12	80.900	80.900	80.400	80.600	80.600	237,313
2023-09-11	81.800	81.800	80.700	80.900	80.900	260,242
2023-09-08	81.300	81.500	81.200	81.300	81.300	99,710
2023-09-07	81.400	81.600	81.200	81.200	81.200	161,785
2023-09-06	81.500	81.700	81.300	81.300	81.300	195,493
2023-09-05	81.600	81.800	81.500	81.500	81.500	173,249
2023-09-04	81.800	81.900	81.500	81.700	81.700	122,444
2023-09-01	81.900	82.100	81.700	81.800	81.800	94,503
2023-08-31	81.700	82.100	81.700	81.900	81.900	47,214
2023-08-30	81.500	82.000	81.500	81.700	81.700	93,495
2023-08-29	81.500	81.800	81.500	81.500	81.500	89,618
2023-08-28	81.500	81.800	81.500	81.600	81.600	73,146
2023-08-25	81.600	82.300	81.500	81.500	81.500	87,309
2023-08-24	81.600	81.900	81.600	81.700	81.700	53,440
2023-08-23	82.000	82.100	81.200	81.600	81.600	116,178
2023-08-22	82.000	82.400	82.000	82.100	82.100	47,089
2023-08-21	81.700	82.000	81.700	82.000	82.000	78,226
2023-08-18	81.600	82.500	81.600	81.700	81.700	60,094
2023-08-17	81.200	82.000	81.100	82.000	82.000	61,642
2023-08-16	81.400	81.600	81.000	81.200	81.200	146,305
2023-08-15	81.300	82.000	81.300	81.500	81.500	120,028
2023-08-14	82.000	82.300	81.000	81.200	81.200	352,203
2023-08-11	82.900	83.000	82.300	82.300	82.300	253,393
2023-08-10	83.700	83.700	83.000	83.000	83.000	230,240
2023-08-09	83.800	84.000	83.700	83.700	83.700	165,552
2023-08-08	84.700	85.000	84.200	84.300	84.300	81,076
2023-08-07	84.200	84.900	84.200	84.800	84.800	62,717

← NewerPage 13 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.