Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76.000	79.500	76.000	79.300	79.300	1,190,385
2026-07-20	83.700	85.000	76.000	76.000	76.000	4,670,135
2026-07-17	74.000	81.600	73.200	80.500	78.000	3,623,500
2026-07-16	74.300	75.500	73.100	74.200	71.896	178,000
2026-07-15	75.400	75.400	73.200	74.300	71.993	178,196
2026-07-14	75.300	75.300	72.100	74.100	71.799	476,160
2026-07-13	72.000	77.600	72.000	74.800	72.477	632,036
2026-07-10	70.700	70.700	70.700	70.700	70.700	0
2026-07-09	70.000	71.100	69.500	70.700	70.700	105,000
2026-07-08	70.200	70.700	69.200	70.000	70.000	60,000
2026-07-07	70.400	70.700	69.600	70.300	70.300	70,000
2026-07-06	70.700	71.500	70.500	70.600	70.600	122,000
2026-07-03	70.100	71.300	70.100	70.700	70.700	108,056
2026-07-02	70.000	70.900	70.000	70.400	70.400	99,000
2026-07-01	69.700	70.500	69.700	70.000	70.000	103,000
2026-06-30	69.200	70.100	69.200	70.100	70.100	82,000
2026-06-29	69.900	70.400	68.500	68.700	68.700	83,005
2026-06-26	70.800	70.800	68.800	68.900	68.900	208,000
2026-06-25	71.200	71.400	70.600	71.200	71.200	88,000
2026-06-24	70.800	71.900	70.100	71.200	71.200	118,002
2026-06-23	71.800	71.800	70.100	70.900	70.900	285,897
2026-06-22	72.800	72.800	71.400	71.500	71.500	291,000
2026-06-18	72.100	73.500	71.900	72.400	72.400	315,005
2026-06-17	72.500	72.800	72.200	72.800	72.800	141,000
2026-06-16	74.800	75.400	72.000	72.500	72.500	242,043
2026-06-15	74.600	75.200	74.200	74.200	74.200	167,039
2026-06-12	73.600	75.000	73.600	74.400	74.400	192,010
2026-06-11	73.500	73.500	71.500	73.200	73.200	277,003
2026-06-10	74.000	74.900	72.200	73.200	73.200	514,051
2026-06-09	74.300	76.100	74.200	75.100	75.100	299,005
2026-06-08	69.500	76.000	69.500	75.500	75.500	427,020
2026-06-05	79.100	79.100	76.800	77.100	77.100	341,397
2026-06-04	79.500	79.500	77.500	78.900	78.900	394,137
2026-06-03	80.100	81.900	79.100	79.800	79.800	721,104
2026-06-02	82.200	84.100	78.600	79.600	79.600	908,010
2026-06-01	77.900	82.300	77.100	81.000	81.000	856,851
2026-05-29	78.000	78.900	76.500	78.000	78.000	520,121
2026-05-28	75.900	77.100	75.100	76.000	76.000	439,300
2026-05-27	78.000	78.000	75.200	75.800	75.800	442,063
2026-05-26	75.700	78.600	74.600	78.000	78.000	998,581
2026-05-25	75.100	76.900	74.500	75.700	75.700	572,275
2026-05-22	74.800	75.000	73.700	74.500	74.500	329,200
2026-05-21	72.900	74.900	72.600	74.600	74.600	413,943
2026-05-20	73.000	73.400	71.800	72.400	72.400	227,200
2026-05-19	74.000	74.000	72.000	72.300	72.300	391,011
2026-05-18	71.900	73.600	70.800	73.600	73.600	527,145
2026-05-15	72.000	74.000	70.800	71.900	71.900	393,205
2026-05-14	70.700	72.800	70.500	71.400	71.400	313,552
2026-05-13	70.500	70.800	70.200	70.700	70.700	224,128
2026-05-12	71.800	71.900	70.400	70.800	70.800	171,110
2026-05-11	70.900	72.500	70.100	71.800	71.800	230,000
2026-05-08	72.300	72.300	70.300	70.500	70.500	232,054
2026-05-07	71.500	73.300	70.500	71.500	71.500	395,056
2026-05-06	71.200	72.300	70.800	71.300	71.300	283,577
2026-05-05	71.400	71.700	70.500	71.100	71.100	161,120
2026-05-04	69.400	72.000	69.300	70.700	70.700	233,400
2026-04-30	69.700	69.700	68.900	69.200	69.200	172,897
2026-04-29	71.400	71.400	69.500	69.900	69.900	116,177
2026-04-28	69.800	71.700	69.000	71.000	71.000	201,000
2026-04-27	69.900	69.900	68.700	69.400	69.400	214,000

← NewerPage 2 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.