Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	84.000	84.700	83.900	84.200	84.200	65,772
2023-08-02	85.000	85.000	84.200	84.300	84.300	184,382
2023-08-01	85.000	85.000	84.400	85.000	85.000	116,553
2023-07-31	85.400	85.900	84.800	85.000	85.000	180,431
2023-07-28	85.600	85.600	85.000	85.200	85.200	166,452
2023-07-27	85.000	86.000	85.000	85.600	85.600	208,830
2023-07-26	87.500	88.500	87.500	87.900	84.600	486,103
2023-07-25	87.300	87.800	87.300	87.400	84.119	225,759
2023-07-24	87.000	87.600	86.900	87.400	84.119	174,999
2023-07-21	86.600	87.300	86.300	87.000	83.734	77,567
2023-07-20	86.500	86.900	86.500	86.600	83.349	101,335
2023-07-19	87.000	87.000	86.200	86.300	83.060	235,514
2023-07-18	88.200	88.400	86.700	86.900	83.638	193,533
2023-07-17	87.500	88.400	87.500	88.200	84.889	67,173
2023-07-14	87.400	88.700	86.900	87.600	84.311	110,781
2023-07-13	86.800	88.000	86.800	87.400	84.119	176,091
2023-07-12	86.500	87.500	86.300	86.700	83.445	151,821
2023-07-11	85.800	86.800	85.700	86.500	83.253	127,263
2023-07-10	86.100	86.500	85.700	85.800	82.579	265,705
2023-07-07	87.000	87.100	86.300	86.800	83.541	351,222
2023-07-06	89.200	89.200	88.200	88.300	84.985	119,374
2023-07-05	90.200	90.400	89.100	89.200	85.851	118,626
2023-07-04	89.200	89.300	88.400	89.200	85.851	151,980
2023-07-03	88.300	89.500	88.300	89.200	85.851	188,005
2023-06-30	87.100	88.200	87.100	88.200	84.889	93,996
2023-06-29	87.600	87.800	86.800	87.100	83.830	191,690
2023-06-28	87.200	87.700	87.200	87.600	84.311	85,346
2023-06-27	87.800	88.000	86.900	87.200	83.926	118,513
2023-06-26	88.300	88.300	87.100	87.800	84.504	216,628
2023-06-21	88.600	89.200	87.800	88.400	85.081	204,757
2023-06-20	90.100	90.100	88.400	88.600	85.274	255,511
2023-06-19	89.900	90.400	89.300	89.900	86.525	433,348
2023-06-16	89.500	90.000	88.800	89.900	86.525	359,979
2023-06-15	89.300	89.900	88.800	89.500	86.140	341,997
2023-06-14	88.900	90.200	88.600	89.300	85.947	1,201,780
2023-06-13	86.000	88.500	85.600	87.800	84.504	885,259
2023-06-12	85.300	86.200	85.000	86.000	82.771	244,723
2023-06-09	85.300	85.700	85.100	85.300	82.098	140,306
2023-06-08	85.900	85.900	85.300	85.300	82.098	104,206
2023-06-07	85.500	85.900	85.300	85.900	82.675	152,019
2023-06-06	85.800	85.800	84.500	84.800	81.616	351,116
2023-06-05	86.500	86.500	85.700	85.800	82.579	249,049
2023-06-02	85.300	86.700	85.300	86.200	82.964	424,402
2023-06-01	85.000	85.500	84.500	85.300	82.098	145,716
2023-05-31	85.600	86.100	85.300	85.600	82.386	117,266
2023-05-30	85.600	86.500	85.100	85.500	82.290	150,872
2023-05-29	84.700	86.000	84.700	85.600	82.386	160,331
2023-05-26	84.900	85.100	84.200	84.600	81.424	227,453
2023-05-25	85.300	85.800	85.000	85.000	81.809	100,815
2023-05-24	85.000	85.700	84.800	85.300	82.098	90,595
2023-05-23	84.900	85.300	84.700	85.000	81.809	147,662
2023-05-22	84.700	85.200	84.700	85.000	81.809	91,110
2023-05-19	86.200	86.200	84.500	84.700	81.520	295,770
2023-05-18	86.100	87.000	85.900	86.000	82.771	588,603
2023-05-17	85.200	86.000	85.000	85.600	82.386	191,396
2023-05-16	85.100	85.300	84.200	85.300	82.098	180,525
2023-05-15	84.700	85.400	84.200	85.200	82.001	143,431
2023-05-12	84.300	85.000	83.900	84.800	81.616	72,758
2023-05-11	85.100	85.100	84.300	84.500	81.328	126,786
2023-05-10	84.100	85.000	84.100	85.000	81.809	108,934

← NewerPage 14 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.