Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	81.400	81.400	81.000	81.000	72.734	173,130
2022-02-11	81.500	81.900	81.100	81.400	73.094	86,521
2022-02-10	81.700	82.200	81.400	81.500	73.183	113,300
2022-02-09	81.600	82.000	81.600	81.700	73.363	87,162
2022-02-08	81.500	81.900	81.400	81.600	73.273	88,048
2022-02-07	82.100	82.100	81.500	81.500	73.183	82,429
2022-01-26	81.400	82.100	81.400	81.700	73.363	57,164
2022-01-25	81.600	81.600	81.200	81.400	73.094	74,482
2022-01-24	81.300	81.600	81.100	81.600	73.273	52,189
2022-01-21	81.900	82.000	81.500	81.600	73.273	77,595
2022-01-20	81.500	81.900	81.200	81.700	73.363	64,650
2022-01-19	81.700	82.000	81.200	81.500	73.183	59,332
2022-01-18	81.800	82.000	81.600	81.700	73.363	53,435
2022-01-17	81.800	82.100	81.800	82.000	73.632	44,975
2022-01-14	82.300	82.300	81.800	81.800	73.453	52,304
2022-01-13	82.500	82.500	81.900	82.200	73.812	86,572
2022-01-12	82.500	82.500	82.000	82.500	74.081	104,667
2022-01-11	81.900	82.000	81.900	81.900	73.543	50,713
2022-01-10	81.500	82.100	81.500	82.100	73.722	72,153
2022-01-07	81.900	81.900	81.600	81.600	73.273	64,345
2022-01-06	81.600	81.900	81.600	81.700	73.363	35,513
2022-01-05	82.000	82.400	81.700	81.900	73.543	42,237
2022-01-04	81.900	82.000	81.700	82.000	73.632	59,764
2022-01-03	81.700	82.000	81.600	81.700	73.363	52,009
2021-12-30	81.800	81.800	81.600	81.700	73.363	56,789
2021-12-29	81.600	82.000	81.600	82.000	73.632	74,241
2021-12-28	81.700	81.800	81.500	81.600	73.273	50,752
2021-12-27	81.500	81.700	81.300	81.700	73.363	38,440
2021-12-24	81.300	81.300	81.000	81.300	73.004	45,353
2021-12-23	82.000	82.000	81.200	81.300	73.004	53,458
2021-12-22	81.200	81.400	81.000	81.200	72.914	46,334
2021-12-21	81.100	81.600	81.100	81.200	72.914	24,358
2021-12-20	81.200	81.500	80.700	81.000	72.734	91,435
2021-12-17	81.300	81.600	81.000	81.000	72.734	126,381
2021-12-16	81.500	81.600	81.100	81.300	73.004	129,206
2021-12-15	81.200	81.700	81.100	81.300	73.004	58,767
2021-12-14	81.700	81.700	81.200	81.200	72.914	84,409
2021-12-13	82.100	82.100	81.600	81.600	73.273	67,746
2021-12-10	82.100	82.200	81.500	82.000	73.632	75,211
2021-12-09	82.000	82.200	82.000	82.000	73.632	56,655
2021-12-08	81.900	82.200	81.500	82.100	73.722	145,930
2021-12-07	81.700	81.900	81.400	81.400	73.094	58,167
2021-12-06	82.100	82.100	81.500	81.800	73.453	73,374
2021-12-03	81.300	81.900	81.100	81.500	73.183	76,546
2021-12-02	81.700	81.800	81.000	81.100	72.824	89,432
2021-12-01	80.500	82.000	80.500	81.900	73.543	161,459
2021-11-30	81.200	81.900	80.500	80.500	72.285	1,415,234
2021-11-29	81.300	81.400	80.100	81.200	72.914	166,699
2021-11-26	82.000	82.200	81.600	81.600	73.273	179,757
2021-11-25	82.200	82.300	81.900	82.000	73.632	96,560
2021-11-24	82.000	82.700	81.700	82.200	73.812	138,104
2021-11-23	81.900	82.300	81.800	82.000	73.632	84,290
2021-11-22	82.600	83.000	82.000	82.000	73.632	58,625
2021-11-19	82.000	82.300	81.900	82.000	73.632	83,175
2021-11-18	82.100	82.100	81.800	81.900	73.543	76,502
2021-11-17	82.100	82.200	81.800	81.900	73.543	145,685
2021-11-16	82.000	82.300	81.900	82.000	73.632	97,510
2021-11-15	82.200	82.200	81.900	81.900	73.543	170,722
2021-11-12	82.400	82.400	82.000	82.200	73.812	104,204
2021-11-11	82.800	82.800	82.400	82.400	73.992	111,081

← NewerPage 20 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.