Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.800	58.800	58.500	58.600	58.600	41,000
2025-07-25	58.600	59.500	58.600	58.800	58.800	103,000
2025-07-24	60.800	61.000	60.300	60.400	58.300	84,020
2025-07-23	60.300	60.800	60.000	60.400	58.300	122,500
2025-07-22	60.600	60.600	59.800	59.800	57.721	55,060
2025-07-21	60.400	60.600	60.100	60.100	58.010	46,437
2025-07-18	60.700	60.800	60.100	60.400	60.400	29,000
2025-07-17	59.800	60.400	59.500	60.400	60.400	56,123
2025-07-16	58.900	59.800	58.600	59.800	59.800	55,123
2025-07-15	58.600	59.200	58.600	58.900	58.900	265,000
2025-07-14	59.000	59.000	58.700	58.700	58.700	35,000
2025-07-11	59.000	60.000	58.800	59.100	59.100	45,000
2025-07-10	59.700	60.000	58.800	59.500	59.500	105,000
2025-07-09	59.700	59.800	59.300	59.700	59.700	23,148
2025-07-08	59.100	59.100	58.500	59.000	59.000	48,001
2025-07-07	60.000	60.000	59.300	59.300	59.300	53,102
2025-07-04	60.200	60.200	59.600	60.000	60.000	65,534
2025-07-03	59.600	60.200	59.600	60.100	60.100	59,115
2025-07-02	59.500	59.900	59.500	59.600	59.600	26,010
2025-07-01	59.000	59.700	58.900	59.600	59.600	129,123
2025-06-30	59.400	59.500	58.600	58.900	58.900	63,000
2025-06-27	59.200	59.700	58.800	59.400	59.400	110,054
2025-06-26	58.700	59.200	58.600	58.800	58.800	123,000
2025-06-25	60.000	60.000	58.500	58.500	58.500	150,053
2025-06-24	58.900	60.100	58.900	59.500	59.500	123,000
2025-06-23	59.700	59.700	58.300	58.600	58.600	121,150
2025-06-20	61.000	61.000	59.300	60.000	60.000	299,010
2025-06-19	62.100	62.100	61.200	61.400	61.400	70,000
2025-06-18	62.300	62.700	62.000	62.200	62.200	56,471
2025-06-17	62.500	63.100	61.700	62.400	62.400	254,001
2025-06-16	62.000	62.700	61.500	62.500	62.500	235,000
2025-06-13	62.900	62.900	62.000	62.300	62.300	162,000
2025-06-12	62.400	63.300	62.400	63.100	63.100	77,100
2025-06-11	63.300	63.500	62.300	62.600	62.600	225,000
2025-06-10	63.000	63.800	63.000	63.200	63.200	136,000
2025-06-09	64.700	64.700	63.000	63.200	63.200	143,050
2025-06-06	65.600	65.600	64.300	64.700	64.700	106,000
2025-06-05	65.300	65.600	65.300	65.600	65.600	22,000
2025-06-04	66.000	66.000	65.000	65.300	65.300	54,000
2025-06-03	65.800	65.900	65.300	65.300	65.300	59,000
2025-06-02	66.600	66.600	65.800	65.800	65.800	44,000
2025-05-29	66.900	67.300	66.900	67.000	67.000	41,000
2025-05-28	67.500	67.500	67.100	67.100	67.100	13,018
2025-05-27	67.300	67.800	67.100	67.100	67.100	38,003
2025-05-26	68.100	68.100	66.800	67.400	67.400	66,100
2025-05-23	68.000	68.500	68.000	68.100	68.100	20,000
2025-05-22	68.300	68.300	68.000	68.000	68.000	5,000
2025-05-21	68.200	68.500	68.200	68.300	68.300	21,000
2025-05-20	68.200	68.300	68.000	68.300	68.300	21,000
2025-05-19	69.100	69.100	68.000	68.100	68.100	36,000
2025-05-16	68.500	68.600	68.200	68.500	68.500	27,000
2025-05-15	69.700	69.700	68.500	68.500	68.500	54,000
2025-05-14	69.100	69.800	69.100	69.600	69.600	26,000
2025-05-13	69.200	69.500	69.200	69.400	69.400	22,000
2025-05-12	69.500	69.500	69.100	69.100	69.100	27,050
2025-05-09	68.800	69.700	68.500	69.700	69.700	41,041
2025-05-08	68.600	68.600	67.600	68.200	68.200	9,001
2025-05-07	67.800	68.200	67.300	67.300	67.300	38,000
2025-05-06	67.200	68.000	66.700	67.800	67.800	23,099
2025-05-05	68.100	68.100	67.200	67.200	67.200	55,181

← NewerPage 6 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.