Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	60.700	61.000	60.600	60.700	60.700	24,000
2025-10-21	60.600	61.000	60.500	60.700	60.700	41,000
2025-10-20	60.500	61.400	59.800	60.900	60.900	84,000
2025-10-17	61.200	61.200	59.700	60.000	60.000	214,000
2025-10-16	60.800	61.100	60.400	60.500	60.500	74,010
2025-10-15	60.900	61.200	60.800	60.900	60.900	70,070
2025-10-14	61.600	61.700	61.100	61.100	61.100	113,000
2025-10-13	61.800	61.800	60.600	61.200	61.200	80,172
2025-10-09	62.600	63.200	62.300	62.400	62.400	63,119
2025-10-08	62.700	63.600	61.900	62.700	62.700	90,160
2025-10-07	62.700	63.400	62.000	62.500	62.500	61,200
2025-10-03	63.400	63.400	62.500	62.600	62.600	83,010
2025-10-02	63.400	63.700	63.100	63.400	63.400	89,000
2025-10-01	63.300	64.200	63.000	63.100	63.100	133,020
2025-09-30	63.500	63.600	62.800	63.100	63.100	53,084
2025-09-29	63.000	63.000	63.000	63.000	63.000	0
2025-09-26	63.400	63.500	62.200	63.000	63.000	116,648
2025-09-25	63.200	65.400	63.200	63.400	63.400	329,000
2025-09-24	60.900	63.500	60.900	62.800	62.800	287,020
2025-09-23	61.600	61.600	61.100	61.400	61.400	66,020
2025-09-22	61.800	61.900	61.400	61.500	61.500	43,050
2025-09-19	60.600	61.200	60.600	60.900	60.900	67,182
2025-09-18	61.500	61.500	60.800	60.800	60.800	72,182
2025-09-17	62.000	62.200	61.000	61.000	61.000	76,000
2025-09-16	60.500	63.500	60.500	61.300	61.300	216,235
2025-09-15	61.800	62.400	60.300	60.300	60.300	80,000
2025-09-12	62.600	62.600	61.600	61.600	61.600	155,538
2025-09-11	60.000	64.000	60.000	62.900	62.900	417,519
2025-09-10	58.800	59.900	58.800	59.700	59.700	95,301
2025-09-09	58.600	58.800	58.400	58.800	58.800	81,000
2025-09-08	58.400	58.700	58.300	58.600	58.600	74,887
2025-09-05	58.600	58.600	58.300	58.400	58.400	69,408
2025-09-04	59.000	59.000	58.400	58.500	58.500	53,000
2025-09-03	58.800	58.800	58.200	58.800	58.800	38,000
2025-09-02	58.400	58.500	58.400	58.500	58.500	47,210
2025-09-01	59.000	59.400	58.400	58.500	58.500	94,000
2025-08-29	59.300	59.700	59.000	59.000	59.000	76,000
2025-08-28	59.100	59.200	59.000	59.100	59.100	39,000
2025-08-27	58.700	59.300	58.700	59.100	59.100	57,000
2025-08-26	58.600	59.000	58.500	58.800	58.800	43,080
2025-08-25	59.200	59.800	58.600	58.800	58.800	79,030
2025-08-22	58.200	59.100	58.100	58.800	58.800	117,050
2025-08-21	58.500	58.500	58.100	58.200	58.200	36,000
2025-08-20	58.500	58.500	57.800	58.000	58.000	111,054
2025-08-19	58.600	58.900	58.200	58.400	58.400	82,000
2025-08-18	58.800	58.800	58.600	58.600	58.600	47,000
2025-08-15	58.600	59.000	58.600	58.800	58.800	51,000
2025-08-14	59.000	59.000	58.800	58.900	58.900	53,123
2025-08-13	58.600	59.000	58.500	58.600	58.600	63,000
2025-08-12	58.600	59.300	58.500	58.500	58.500	66,000
2025-08-11	58.800	59.000	58.300	58.700	58.700	42,000
2025-08-08	58.900	59.000	58.500	58.900	58.900	45,000
2025-08-07	59.700	59.700	59.100	59.200	59.200	38,000
2025-08-06	59.600	59.900	59.600	59.700	59.700	19,000
2025-08-05	59.000	60.000	59.000	59.800	59.800	63,000
2025-08-04	58.300	59.000	58.200	59.000	59.000	31,000
2025-08-01	58.400	59.000	58.000	58.500	58.500	41,990
2025-07-31	58.500	58.600	58.200	58.500	58.500	35,060
2025-07-30	58.600	58.900	58.500	58.500	58.500	32,420
2025-07-29	59.000	59.000	58.200	58.400	58.400	75,158

← NewerPage 5 of 21 · 1,217 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.