Aten International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 74.900 | 75.100 | 74.700 | 74.800 | 74.800 | 31,901 |
| 2025-01-22 | 74.600 | 75.000 | 74.100 | 74.800 | 74.800 | 31,984 |
| 2025-01-21 | 75.000 | 75.000 | 74.200 | 74.400 | 74.400 | 23,669 |
| 2025-01-20 | 74.100 | 75.300 | 73.800 | 74.600 | 74.600 | 25,704 |
| 2025-01-17 | 74.300 | 74.800 | 74.100 | 74.300 | 74.300 | 22,144 |
| 2025-01-16 | 74.400 | 74.500 | 73.800 | 74.300 | 74.300 | 29,637 |
| 2025-01-15 | 74.100 | 74.500 | 73.600 | 73.700 | 73.700 | 71,605 |
| 2025-01-14 | 74.000 | 74.700 | 73.500 | 74.300 | 74.300 | 77,150 |
| 2025-01-13 | 75.100 | 75.100 | 73.400 | 74.000 | 74.000 | 136,182 |
| 2025-01-10 | 75.000 | 75.400 | 75.000 | 75.100 | 75.100 | 59,396 |
| 2025-01-09 | 75.300 | 75.800 | 75.200 | 75.200 | 75.200 | 50,839 |
| 2025-01-08 | 75.400 | 76.300 | 75.400 | 75.400 | 75.400 | 26,855 |
| 2025-01-07 | 75.700 | 76.000 | 75.300 | 75.300 | 75.300 | 50,630 |
| 2025-01-06 | 75.700 | 75.700 | 75.300 | 75.500 | 75.500 | 24,324 |
| 2025-01-03 | 75.500 | 75.500 | 75.200 | 75.200 | 75.200 | 36,190 |
| 2025-01-02 | 75.400 | 75.600 | 75.200 | 75.200 | 75.200 | 78,238 |
| 2024-12-31 | 75.600 | 75.600 | 75.500 | 75.600 | 75.600 | 27,122 |
| 2024-12-30 | 76.000 | 76.000 | 75.600 | 75.600 | 75.600 | 23,940 |
| 2024-12-27 | 76.300 | 76.300 | 75.500 | 76.000 | 76.000 | 62,251 |
| 2024-12-26 | 76.400 | 76.400 | 75.600 | 75.900 | 75.900 | 33,595 |
| 2024-12-25 | 76.400 | 76.400 | 75.600 | 75.700 | 75.700 | 18,811 |
| 2024-12-24 | 75.700 | 76.400 | 75.500 | 75.700 | 75.700 | 42,193 |
| 2024-12-23 | 75.700 | 75.800 | 75.600 | 75.700 | 75.700 | 37,613 |
| 2024-12-20 | 75.800 | 75.800 | 75.600 | 75.600 | 75.600 | 56,313 |
| 2024-12-19 | 76.200 | 76.200 | 75.800 | 75.900 | 75.900 | 60,109 |
| 2024-12-18 | 76.500 | 76.500 | 76.200 | 76.400 | 76.400 | 26,399 |
| 2024-12-17 | 76.300 | 76.600 | 76.200 | 76.600 | 76.600 | 26,816 |
| 2024-12-16 | 76.600 | 76.600 | 76.200 | 76.300 | 76.300 | 45,613 |
| 2024-12-13 | 76.500 | 76.900 | 76.500 | 76.600 | 76.600 | 37,506 |
| 2024-12-12 | 76.500 | 77.000 | 76.500 | 76.800 | 76.800 | 22,162 |
| 2024-12-11 | 76.600 | 76.800 | 76.500 | 76.600 | 76.600 | 43,142 |
| 2024-12-10 | 76.600 | 77.300 | 76.600 | 76.800 | 76.800 | 135,081 |
| 2024-12-09 | 78.800 | 78.800 | 77.800 | 77.900 | 77.900 | 61,193 |
| 2024-12-06 | 78.000 | 78.100 | 77.900 | 78.100 | 78.100 | 50,386 |
| 2024-12-05 | 78.000 | 78.100 | 77.800 | 77.900 | 77.900 | 37,484 |
| 2024-12-04 | 77.600 | 77.900 | 77.500 | 77.800 | 77.800 | 47,987 |
| 2024-12-03 | 78.000 | 78.000 | 77.800 | 77.800 | 77.800 | 38,113 |
| 2024-12-02 | 77.900 | 78.500 | 77.700 | 77.800 | 77.800 | 37,591 |
| 2024-11-29 | 77.700 | 77.900 | 77.700 | 77.900 | 77.900 | 18,013 |
| 2024-11-28 | 77.800 | 77.900 | 77.100 | 77.700 | 77.700 | 87,086 |
| 2024-11-27 | 78.100 | 78.200 | 77.800 | 78.000 | 78.000 | 39,693 |
| 2024-11-26 | 78.400 | 78.400 | 78.100 | 78.200 | 78.200 | 7,792 |
| 2024-11-25 | 78.100 | 78.400 | 78.100 | 78.400 | 78.400 | 22,967 |
| 2024-11-22 | 77.800 | 78.200 | 77.800 | 78.000 | 78.000 | 36,223 |
| 2024-11-21 | 78.000 | 78.100 | 77.700 | 78.000 | 78.000 | 23,747 |
| 2024-11-20 | 78.000 | 78.100 | 77.800 | 78.100 | 78.100 | 34,899 |
| 2024-11-19 | 78.000 | 78.100 | 77.700 | 78.100 | 78.100 | 45,561 |
| 2024-11-18 | 77.900 | 78.000 | 77.500 | 77.700 | 77.700 | 44,610 |
| 2024-11-15 | 77.800 | 78.100 | 77.800 | 77.900 | 77.900 | 23,782 |
| 2024-11-14 | 77.900 | 78.000 | 77.600 | 77.800 | 77.800 | 52,662 |
| 2024-11-13 | 78.100 | 78.500 | 78.000 | 78.100 | 78.100 | 68,714 |
| 2024-11-12 | 78.900 | 79.100 | 78.500 | 78.500 | 78.500 | 64,899 |
| 2024-11-11 | 78.900 | 79.200 | 78.900 | 79.100 | 79.100 | 15,810 |
| 2024-11-08 | 79.500 | 79.500 | 79.000 | 79.200 | 79.200 | 51,805 |
| 2024-11-07 | 78.700 | 79.500 | 78.700 | 79.300 | 79.300 | 53,626 |
| 2024-11-06 | 78.700 | 79.800 | 78.700 | 79.400 | 79.400 | 45,703 |
| 2024-11-05 | 79.800 | 79.800 | 79.200 | 79.300 | 79.300 | 30,247 |
| 2024-11-04 | 80.000 | 80.000 | 79.600 | 79.800 | 79.800 | 34,648 |
| 2024-11-01 | 79.500 | 80.500 | 79.500 | 80.000 | 80.000 | 157,420 |
| 2024-10-30 | 78.900 | 79.600 | 78.800 | 79.200 | 79.200 | 88,006 |
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.