Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	68.500	68.500	67.700	68.200	68.200	59,160
2025-04-30	69.000	69.000	68.000	68.500	68.500	31,246
2025-04-29	68.800	69.400	68.800	69.100	69.100	21,240
2025-04-28	69.700	69.700	68.800	68.800	68.800	15,631
2025-04-25	68.500	69.500	68.500	68.700	68.700	29,408
2025-04-24	69.400	69.400	68.500	68.500	68.500	40,428
2025-04-23	68.500	69.200	68.500	68.600	68.600	24,825
2025-04-22	68.600	69.000	68.100	68.500	68.500	19,852
2025-04-21	68.800	68.900	68.300	68.700	68.700	26,240
2025-04-18	68.000	68.900	67.900	68.800	68.800	28,125
2025-04-17	68.100	69.300	67.700	69.300	69.300	16,690
2025-04-16	70.000	70.000	68.400	68.400	68.400	79,465
2025-04-15	68.300	70.600	68.300	70.000	70.000	108,131
2025-04-14	68.900	70.700	68.500	69.200	69.200	71,563
2025-04-11	68.300	70.000	66.300	68.900	68.900	143,477
2025-04-10	68.300	68.300	68.300	68.300	68.300	76,520
2025-04-09	63.600	63.600	62.100	62.100	62.100	180,431
2025-04-08	62.500	66.700	62.000	63.600	63.600	313,190
2025-04-07	66.900	66.900	66.900	66.900	66.900	136,947
2025-04-02	73.600	74.300	73.600	74.300	74.300	20,718
2025-04-01	73.200	73.900	73.200	73.800	73.800	37,714
2025-03-31	74.000	74.400	73.100	73.200	73.200	169,246
2025-03-28	74.700	74.700	74.300	74.400	74.400	62,314
2025-03-27	75.000	75.000	74.700	74.800	74.800	26,742
2025-03-26	74.900	75.500	74.900	75.300	75.300	23,616
2025-03-25	75.000	75.300	74.900	74.900	74.900	40,887
2025-03-24	75.100	75.200	75.000	75.000	75.000	24,690
2025-03-21	75.400	75.400	75.000	75.000	75.000	26,356
2025-03-20	75.700	75.700	75.300	75.400	75.400	21,625
2025-03-19	75.100	75.200	75.000	75.200	75.200	20,486
2025-03-18	75.900	75.900	75.000	75.100	75.100	38,309
2025-03-17	75.600	75.600	75.200	75.200	75.200	30,239
2025-03-14	75.100	75.600	74.700	75.600	75.600	45,651
2025-03-13	76.200	76.200	75.100	75.100	75.100	48,329
2025-03-12	75.100	76.200	75.100	76.000	76.000	36,467
2025-03-11	75.300	75.500	74.600	75.500	75.500	40,135
2025-03-10	75.600	75.800	75.400	75.800	75.800	22,859
2025-03-07	76.000	76.000	75.600	75.800	75.800	40,785
2025-03-06	76.000	76.000	75.900	76.000	76.000	25,720
2025-03-05	76.200	76.500	76.100	76.100	76.100	29,540
2025-03-04	76.100	76.500	76.000	76.500	76.500	42,747
2025-03-03	76.600	76.800	76.400	76.500	76.500	23,558
2025-02-27	76.600	77.000	76.600	76.900	76.900	36,976
2025-02-26	76.200	76.700	76.200	76.500	76.500	27,133
2025-02-25	76.200	76.500	75.900	76.200	76.200	23,827
2025-02-24	77.000	77.000	76.500	76.600	76.600	24,227
2025-02-21	77.200	77.400	77.000	77.000	77.000	19,462
2025-02-20	77.300	77.500	77.000	77.200	77.200	28,011
2025-02-19	76.000	77.500	75.900	77.300	77.300	128,961
2025-02-18	76.000	76.100	75.800	76.000	76.000	37,545
2025-02-17	76.100	76.300	75.800	76.000	76.000	29,935
2025-02-14	75.400	76.000	75.400	75.600	75.600	34,269
2025-02-13	75.500	76.000	75.300	75.400	75.400	37,077
2025-02-12	75.300	75.600	75.300	75.400	75.400	24,746
2025-02-11	76.200	76.200	75.200	75.700	75.700	32,556
2025-02-10	76.200	76.200	75.700	76.200	76.200	22,612
2025-02-07	75.100	76.200	75.100	76.200	76.200	68,411
2025-02-06	74.300	75.100	74.300	75.100	75.100	33,240
2025-02-05	74.900	75.000	74.600	74.700	74.700	42,252
2025-02-04	74.800	75.000	74.100	74.100	74.100	23,268

← NewerPage 7 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.