Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	78.300	78.300	78.000	78.300	75.360	179,000
2023-02-06	78.700	78.700	77.900	78.300	75.360	201,347
2023-02-03	78.100	78.100	77.600	77.700	74.783	96,255
2023-02-02	77.900	78.300	77.700	78.100	75.168	115,531
2023-02-01	78.000	78.000	77.600	77.800	74.879	56,760
2023-01-31	77.500	77.900	77.300	77.900	74.975	108,620
2023-01-30	77.500	77.900	77.500	77.500	74.590	149,061
2023-01-17	77.700	77.700	77.400	77.500	74.590	34,124
2023-01-16	77.700	77.700	77.300	77.300	74.398	28,000
2023-01-13	77.600	77.600	77.200	77.300	74.398	25,366
2023-01-12	77.700	77.900	77.200	77.200	74.302	59,149
2023-01-11	77.600	77.800	77.500	77.700	74.783	55,777
2023-01-10	77.700	78.100	77.500	77.600	74.687	84,713
2023-01-09	77.900	78.000	77.700	77.800	74.879	49,450
2023-01-06	77.700	77.900	77.500	77.900	74.975	14,498
2023-01-05	78.100	78.400	77.500	78.000	75.072	29,520
2023-01-04	77.500	78.100	77.400	77.800	74.879	25,595
2023-01-03	77.500	77.700	77.300	77.400	74.494	17,000
2022-12-30	77.500	77.600	77.500	77.500	74.590	7,022
2022-12-29	77.300	77.400	77.300	77.400	74.494	8,039
2022-12-28	77.000	77.600	76.900	77.300	74.398	19,295
2022-12-27	77.200	77.400	77.000	77.400	74.494	13,060
2022-12-26	77.000	77.700	77.000	77.500	74.590	24,385
2022-12-23	77.300	77.800	76.800	77.100	74.206	19,182
2022-12-22	78.300	78.300	77.000	77.300	74.398	13,031
2022-12-21	77.000	77.400	76.900	77.400	74.494	51,927
2022-12-20	76.600	77.000	76.500	76.800	73.917	44,502
2022-12-19	76.800	76.900	76.700	76.700	73.821	52,632
2022-12-16	76.800	77.000	76.800	76.800	73.917	33,421
2022-12-15	77.300	77.500	77.300	77.300	74.398	42,096
2022-12-14	77.000	77.500	76.800	77.300	74.398	88,861
2022-12-13	77.100	77.600	76.700	76.800	73.917	98,819
2022-12-12	77.200	77.200	77.000	77.000	74.109	28,559
2022-12-09	77.400	77.400	77.000	77.200	74.302	39,380
2022-12-08	77.400	77.400	76.800	76.900	74.013	86,340
2022-12-07	77.200	77.200	76.800	76.800	73.917	66,572
2022-12-06	78.300	78.500	76.800	76.900	74.013	97,246
2022-12-05	77.700	78.200	77.700	78.200	75.264	59,834
2022-12-02	77.800	77.900	77.400	77.700	74.783	48,284
2022-12-01	77.700	77.900	77.600	77.800	74.879	37,255
2022-11-30	77.200	77.500	77.200	77.500	74.590	26,812
2022-11-29	77.000	77.400	77.000	77.200	74.302	41,594
2022-11-28	77.200	77.300	76.600	77.200	74.302	62,791
2022-11-25	77.300	77.300	77.200	77.200	74.302	14,337
2022-11-24	77.000	77.600	77.000	77.500	74.590	76,130
2022-11-23	77.500	77.700	77.100	77.300	74.398	22,118
2022-11-22	76.800	77.500	76.700	77.500	74.590	65,671
2022-11-21	76.600	76.900	76.600	76.700	73.821	16,520
2022-11-18	76.600	77.000	76.600	76.600	73.724	19,261
2022-11-17	76.300	78.000	76.100	77.000	74.109	91,755
2022-11-16	79.000	79.000	78.300	78.300	73.051	150,183
2022-11-15	78.900	78.900	78.600	78.900	73.610	92,419
2022-11-14	78.800	79.100	78.600	78.800	73.517	116,269
2022-11-11	78.500	78.900	78.500	78.600	73.330	78,485
2022-11-10	78.100	78.200	78.000	78.000	72.771	27,636
2022-11-09	77.600	78.100	77.600	78.100	72.864	57,256
2022-11-08	77.000	77.400	76.800	77.400	72.211	31,570
2022-11-07	76.700	77.000	76.600	76.900	71.744	41,841
2022-11-04	76.900	76.900	76.600	76.900	71.744	21,505
2022-11-03	76.300	76.900	76.300	76.900	71.744	20,475

← NewerPage 16 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.