Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	76.000	76.800	76.000	76.400	71.278	25,010
2022-11-01	75.700	76.000	75.600	75.800	70.718	10,331
2022-10-31	75.500	76.000	75.400	75.600	70.532	34,367
2022-10-28	76.400	76.400	75.800	75.800	70.718	5,011
2022-10-27	76.400	76.400	75.600	76.000	70.905	15,920
2022-10-26	76.000	76.100	75.800	76.000	70.905	29,903
2022-10-25	76.200	76.200	75.500	75.600	70.532	46,000
2022-10-24	75.700	75.800	75.400	75.700	70.625	26,248
2022-10-21	75.800	75.800	75.600	75.600	70.532	6,000
2022-10-20	75.500	75.600	75.300	75.400	70.345	16,767
2022-10-19	76.200	76.200	75.600	76.000	70.905	15,710
2022-10-18	76.000	76.000	75.500	75.700	70.625	27,334
2022-10-17	75.300	75.800	75.200	75.800	70.718	18,182
2022-10-14	75.500	76.000	75.500	75.700	70.625	37,140
2022-10-13	76.000	76.000	75.000	75.300	70.252	67,078
2022-10-12	75.800	76.000	75.700	75.700	70.625	57,867
2022-10-11	75.900	76.000	75.600	76.000	70.905	38,154
2022-10-07	76.200	76.600	76.200	76.500	71.371	32,278
2022-10-06	76.300	76.300	76.100	76.200	71.091	11,414
2022-10-05	75.700	76.500	75.700	76.300	71.185	26,958
2022-10-04	76.200	76.500	76.100	76.500	71.371	15,171
2022-10-03	75.800	76.000	75.300	76.000	70.905	30,503
2022-09-30	75.800	76.000	75.500	76.000	70.905	31,200
2022-09-29	75.700	76.300	75.700	75.900	70.811	11,162
2022-09-28	76.600	76.600	75.500	75.800	70.718	78,361
2022-09-27	76.900	76.900	76.300	76.800	71.651	23,211
2022-09-26	77.600	77.600	76.400	76.700	71.558	102,187
2022-09-23	78.600	78.600	77.600	77.800	72.584	46,072
2022-09-22	78.500	78.500	77.700	78.100	72.864	30,122
2022-09-21	78.200	78.700	78.100	78.100	72.864	31,429
2022-09-20	78.300	78.700	78.300	78.600	73.330	17,258
2022-09-19	78.500	78.700	78.200	78.700	73.424	17,635
2022-09-16	78.000	78.800	78.000	78.700	73.424	93,990
2022-09-15	78.200	78.800	78.200	78.300	73.051	62,131
2022-09-14	78.000	78.700	78.000	78.400	73.144	55,507
2022-09-13	78.300	78.700	78.300	78.400	73.144	31,075
2022-09-12	78.300	78.900	78.000	78.300	73.051	35,170
2022-09-08	77.900	78.100	77.800	77.900	72.677	26,340
2022-09-07	78.100	78.500	77.300	77.900	72.677	38,858
2022-09-06	78.300	78.500	77.600	78.100	72.864	39,760
2022-09-05	78.200	78.400	78.200	78.200	72.957	29,105
2022-09-02	78.000	78.400	77.900	78.000	72.771	29,650
2022-09-01	78.100	78.400	77.600	78.000	72.771	50,231
2022-08-31	78.100	78.400	78.100	78.200	72.957	26,017
2022-08-30	77.600	78.200	77.400	78.100	72.864	37,265
2022-08-29	77.500	78.300	77.500	77.600	72.397	50,150
2022-08-26	78.300	78.400	77.800	78.300	73.051	46,234
2022-08-25	78.400	78.400	77.600	77.600	72.397	27,824
2022-08-24	77.600	78.000	77.500	77.600	72.397	17,583
2022-08-23	78.600	78.600	77.400	77.400	72.211	32,981
2022-08-22	78.100	78.400	78.100	78.400	73.144	15,228
2022-08-19	78.500	78.500	77.700	78.100	72.864	41,086
2022-08-18	77.500	78.200	77.500	77.900	72.677	32,000
2022-08-17	78.000	78.200	77.500	77.500	72.304	60,414
2022-08-16	77.500	77.500	77.100	77.300	72.118	17,576
2022-08-15	77.400	77.600	77.400	77.500	72.304	16,891
2022-08-12	77.000	77.400	76.700	77.200	72.024	58,478
2022-08-11	77.500	77.500	76.700	76.800	71.651	26,301
2022-08-10	76.100	77.000	76.100	76.300	71.185	41,112
2022-08-09	77.300	77.800	77.300	77.300	72.118	40,591

← NewerPage 17 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.