Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	79.500	79.500	78.500	79.000	70.939	117,185
2022-05-12	79.800	79.900	79.500	79.500	71.388	99,077
2022-05-11	80.100	80.300	79.900	80.000	71.837	45,541
2022-05-10	80.200	80.300	80.000	80.100	71.926	78,827
2022-05-09	80.300	80.500	80.300	80.300	72.106	40,177
2022-05-06	80.500	80.900	80.300	80.900	72.645	58,290
2022-05-05	81.000	81.800	80.800	81.200	72.914	26,102
2022-05-04	81.000	81.000	80.700	80.900	72.645	24,056
2022-05-03	80.700	81.000	80.700	80.900	72.645	46,382
2022-04-29	80.700	81.000	80.700	80.700	72.465	44,262
2022-04-28	80.900	81.000	80.500	80.800	72.555	66,228
2022-04-27	80.900	80.900	80.400	80.800	72.555	87,025
2022-04-26	80.700	81.800	80.700	81.000	72.734	21,307
2022-04-25	81.500	81.500	81.000	81.000	72.734	64,554
2022-04-22	81.800	82.000	81.800	81.800	73.453	50,650
2022-04-21	82.100	82.200	81.900	81.900	73.543	67,000
2022-04-20	82.000	82.100	81.900	81.900	73.543	80,037
2022-04-19	81.500	81.900	81.500	81.900	73.543	52,419
2022-04-18	81.100	81.900	81.100	81.500	73.183	53,290
2022-04-15	81.400	81.700	81.200	81.700	73.363	31,352
2022-04-14	81.100	81.700	81.000	81.700	73.363	56,189
2022-04-13	81.000	81.400	81.000	81.400	73.094	48,064
2022-04-12	80.700	81.000	80.700	80.700	72.465	51,181
2022-04-11	81.000	81.000	80.600	80.700	72.465	68,842
2022-04-08	81.300	81.500	81.000	81.000	72.734	60,090
2022-04-07	81.200	81.800	81.200	81.300	73.004	57,279
2022-04-06	81.100	82.000	81.000	81.200	72.914	44,407
2022-04-01	82.200	82.200	81.400	81.400	73.094	80,495
2022-03-31	81.700	82.000	81.700	82.000	73.632	39,700
2022-03-30	81.800	81.900	81.400	81.900	73.543	94,397
2022-03-29	80.800	81.500	80.800	81.000	72.734	41,282
2022-03-28	80.800	81.100	80.800	80.800	72.555	69,478
2022-03-25	81.200	81.400	80.800	80.800	72.555	96,128
2022-03-24	81.200	81.600	81.100	81.200	72.914	57,426
2022-03-23	81.200	81.500	81.000	81.200	72.914	91,370
2022-03-22	81.400	81.700	81.300	81.700	73.363	30,490
2022-03-21	82.600	82.600	81.400	81.600	73.273	105,823
2022-03-18	80.700	82.700	80.700	82.700	74.261	159,863
2022-03-17	80.700	81.500	80.700	81.200	72.914	70,598
2022-03-16	80.600	80.900	80.500	80.700	72.465	99,224
2022-03-15	81.100	81.200	80.600	80.600	72.375	93,153
2022-03-14	81.200	81.400	81.000	81.100	72.824	71,535
2022-03-11	81.200	81.300	80.800	81.200	72.914	50,531
2022-03-10	81.000	81.600	80.700	81.200	72.914	69,660
2022-03-09	80.200	81.000	80.200	80.300	72.106	106,649
2022-03-08	80.600	80.700	80.000	80.000	71.837	181,604
2022-03-07	81.000	81.000	80.600	80.700	72.465	130,336
2022-03-04	81.000	81.700	81.000	81.400	73.094	48,799
2022-03-03	81.000	81.300	80.900	81.200	72.914	55,063
2022-03-02	81.900	81.900	81.000	81.000	72.734	94,019
2022-03-01	81.000	81.400	81.000	81.100	72.824	66,687
2022-02-25	81.000	81.200	80.900	80.900	72.645	126,307
2022-02-24	81.400	81.400	81.000	81.000	72.734	190,948
2022-02-23	82.000	82.000	81.100	81.400	73.094	61,613
2022-02-22	81.300	81.500	81.000	81.200	72.914	125,407
2022-02-21	81.600	81.600	81.200	81.400	73.094	59,631
2022-02-18	81.200	81.600	81.200	81.600	73.273	51,268
2022-02-17	81.400	81.500	81.100	81.200	72.914	66,214
2022-02-16	81.200	81.500	81.100	81.200	72.914	68,000
2022-02-15	81.000	81.600	80.900	81.000	72.734	111,301

← NewerPage 19 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.