Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	76.600	77.500	76.600	77.300	72.118	59,793
2022-08-05	75.300	77.000	75.300	76.600	71.465	47,870
2022-08-04	75.000	75.000	74.700	74.900	69.879	49,000
2022-08-03	75.000	75.000	74.800	75.000	69.972	21,139
2022-08-02	75.300	75.300	74.600	74.600	69.599	60,599
2022-08-01	74.400	75.600	74.300	75.300	70.252	218,319
2022-07-29	75.300	75.300	74.300	74.400	69.412	304,101
2022-07-28	77.200	77.600	77.000	77.300	69.412	133,498
2022-07-27	77.300	77.300	76.700	77.200	69.322	125,428
2022-07-26	77.700	77.700	77.300	77.600	69.681	42,405
2022-07-25	77.100	78.000	77.100	77.700	69.771	53,013
2022-07-22	77.400	78.000	77.400	77.400	69.502	63,200
2022-07-21	77.800	77.900	77.400	77.900	69.951	11,110
2022-07-20	76.900	77.400	76.900	77.300	69.412	26,572
2022-07-19	76.600	77.100	76.600	76.800	68.963	30,200
2022-07-18	76.400	77.900	76.100	76.500	68.694	46,079
2022-07-15	76.200	77.100	76.200	76.500	68.694	30,409
2022-07-14	76.200	77.700	76.200	77.100	69.232	19,664
2022-07-13	76.200	77.600	76.200	77.200	69.322	41,050
2022-07-12	75.800	77.100	75.800	76.000	68.245	43,662
2022-07-11	76.500	76.500	76.000	76.200	68.424	18,605
2022-07-08	76.800	77.000	76.700	76.700	68.873	24,214
2022-07-07	77.200	77.600	76.200	76.600	68.783	38,515
2022-07-06	77.600	77.600	76.000	76.000	68.245	34,187
2022-07-05	77.900	77.900	76.200	76.900	69.053	24,000
2022-07-04	76.500	78.300	76.300	76.900	69.053	50,489
2022-07-01	76.900	77.100	76.000	76.000	68.245	94,695
2022-06-30	76.900	76.900	76.600	76.600	68.783	51,563
2022-06-29	77.700	77.800	77.200	77.800	69.861	18,169
2022-06-28	78.200	78.200	77.800	77.800	69.861	16,026
2022-06-27	78.200	78.500	78.100	78.200	70.220	35,392
2022-06-24	77.700	79.200	77.500	78.300	70.310	60,247
2022-06-23	77.700	80.700	77.600	77.700	69.771	42,612
2022-06-22	78.200	78.200	77.700	77.700	69.771	11,330
2022-06-21	77.200	78.200	77.100	78.200	70.220	74,100
2022-06-20	76.700	78.000	76.500	77.100	69.232	70,025
2022-06-17	78.000	78.000	76.600	76.700	68.873	86,462
2022-06-16	78.400	78.400	77.300	77.300	69.412	79,000
2022-06-15	78.400	78.500	77.700	78.100	70.130	58,668
2022-06-14	78.200	78.200	77.700	77.800	69.861	55,043
2022-06-13	78.100	78.300	77.900	78.100	70.130	67,403
2022-06-10	78.700	79.500	78.700	79.200	71.118	26,143
2022-06-09	79.100	79.300	78.800	79.100	71.028	21,010
2022-06-08	78.600	79.300	78.600	78.700	70.669	28,257
2022-06-07	78.500	79.000	78.500	78.600	70.579	43,050
2022-06-06	78.600	78.600	78.300	78.500	70.490	27,391
2022-06-02	78.900	78.900	78.600	78.600	70.579	11,217
2022-06-01	78.800	78.800	78.400	78.600	70.579	47,518
2022-05-31	78.500	78.900	78.500	78.900	70.849	12,107
2022-05-30	78.700	79.000	78.700	79.000	70.939	22,108
2022-05-27	78.700	79.200	78.500	78.700	70.669	27,671
2022-05-26	78.900	78.900	78.500	78.500	70.490	29,463
2022-05-25	77.600	78.800	77.600	78.800	70.759	35,258
2022-05-24	78.900	78.900	78.200	78.500	70.490	43,546
2022-05-23	77.400	78.400	77.400	78.200	70.220	26,038
2022-05-20	76.900	77.700	76.900	77.400	69.502	37,372
2022-05-19	76.500	76.900	76.400	76.900	69.053	64,709
2022-05-18	76.800	77.100	76.500	76.700	68.873	99,276
2022-05-17	77.400	77.400	76.200	76.800	68.963	224,288
2022-05-16	79.100	79.100	77.200	77.400	69.502	182,821

← NewerPage 18 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.