Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	84.100	85.000	84.100	85.000	81.809	108,934
2023-05-09	85.400	86.200	84.800	84.900	81.713	252,137
2023-05-08	86.000	86.200	85.200	85.400	82.194	296,144
2023-05-05	86.600	86.600	85.400	85.700	82.483	212,964
2023-05-04	86.600	86.600	85.900	86.600	83.349	135,909
2023-05-03	86.600	86.800	85.800	86.600	83.349	182,782
2023-05-02	85.800	86.900	85.800	86.600	83.349	258,937
2023-04-28	84.800	86.100	84.800	85.800	82.579	203,124
2023-04-27	84.000	84.900	83.600	84.700	81.520	104,750
2023-04-26	83.600	84.300	83.400	83.800	80.654	106,613
2023-04-25	85.200	85.200	83.400	83.600	80.461	223,156
2023-04-24	84.500	85.300	84.300	84.800	81.616	134,193
2023-04-21	85.800	85.800	83.500	84.300	81.135	341,893
2023-04-20	86.600	86.600	85.100	85.200	82.001	208,132
2023-04-19	87.200	87.500	86.100	86.600	83.349	433,869
2023-04-18	86.000	87.300	86.000	86.600	83.349	368,881
2023-04-17	85.500	86.500	85.400	85.900	82.675	378,004
2023-04-14	84.200	85.400	84.200	85.300	82.098	332,273
2023-04-13	84.600	84.600	84.000	84.200	81.039	159,501
2023-04-12	85.100	85.200	84.200	85.000	81.809	200,556
2023-04-11	85.200	85.700	84.900	85.100	81.905	316,192
2023-04-10	84.000	84.700	83.900	84.500	81.328	218,751
2023-04-07	83.500	84.000	83.500	84.000	80.846	164,683
2023-04-06	83.400	83.700	82.700	83.600	80.461	130,750
2023-03-31	83.100	83.200	82.800	82.900	79.788	72,124
2023-03-30	82.400	83.300	82.400	83.100	79.980	69,347
2023-03-29	83.000	83.200	82.300	82.300	79.210	210,652
2023-03-28	84.000	84.000	82.800	83.000	79.884	201,109
2023-03-27	83.500	84.400	83.500	83.900	80.750	210,878
2023-03-24	84.900	84.900	83.300	83.500	80.365	353,651
2023-03-23	85.200	85.200	83.900	84.900	81.713	332,801
2023-03-22	83.000	85.400	82.600	85.200	82.001	893,424
2023-03-21	82.700	83.300	82.200	83.000	79.884	278,444
2023-03-20	80.500	82.200	80.400	81.800	78.729	1,048,098
2023-03-17	83.700	83.700	78.700	78.700	75.745	4,761,845
2023-03-16	83.000	83.000	81.500	82.500	79.403	232,018
2023-03-15	82.700	83.100	82.200	82.700	79.595	152,191
2023-03-14	82.400	82.400	81.400	82.400	79.307	210,172
2023-03-13	82.700	82.700	80.900	82.500	79.403	239,775
2023-03-10	82.100	83.800	81.500	82.900	79.788	349,262
2023-03-09	84.000	84.000	82.600	82.600	79.499	340,745
2023-03-08	84.000	84.200	83.500	84.000	80.846	255,585
2023-03-07	84.500	84.500	83.400	84.200	81.039	249,790
2023-03-06	83.100	84.900	83.100	84.000	80.846	589,877
2023-03-03	82.000	82.900	82.000	82.300	79.210	196,047
2023-03-02	82.400	82.400	81.200	82.200	79.114	191,385
2023-03-01	82.500	83.000	81.600	81.600	78.537	253,879
2023-02-24	81.400	81.500	80.800	81.500	78.440	96,421
2023-02-23	81.300	81.400	80.800	81.100	78.055	130,124
2023-02-22	81.200	81.200	80.100	81.100	78.055	134,550
2023-02-21	81.000	81.300	80.500	80.700	77.670	101,159
2023-02-20	80.900	81.400	80.800	80.900	77.863	134,213
2023-02-17	81.100	81.300	80.800	80.900	77.863	131,450
2023-02-16	81.400	81.500	81.000	81.300	78.248	78,975
2023-02-15	80.800	81.000	80.500	80.700	77.670	125,827
2023-02-14	81.200	81.900	80.600	80.800	77.767	210,693
2023-02-13	79.700	81.300	79.700	81.200	78.152	396,569
2023-02-10	79.200	80.000	78.900	79.700	76.708	463,979
2023-02-09	78.800	78.800	78.500	78.700	75.745	58,670
2023-02-08	78.500	78.700	78.300	78.700	75.745	108,698

← NewerPage 15 of 21 · 1,217 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.