Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	78.800	79.000	78.300	78.900	78.900	82,659
2024-10-28	78.600	79.200	78.500	78.800	78.800	64,720
2024-10-25	78.500	79.300	78.500	78.600	78.600	91,648
2024-10-24	78.300	78.900	78.100	78.500	78.500	40,824
2024-10-23	78.700	79.000	78.600	78.700	78.700	69,107
2024-10-22	78.900	78.900	78.200	78.900	78.900	69,470
2024-10-21	78.800	78.800	78.500	78.500	78.500	63,030
2024-10-18	78.700	78.700	78.400	78.500	78.500	36,313
2024-10-17	78.200	78.600	78.200	78.600	78.600	69,005
2024-10-16	78.000	78.500	78.000	78.500	78.500	107,874
2024-10-15	78.100	78.500	78.000	78.400	78.400	33,148
2024-10-14	78.600	78.600	77.700	78.100	78.100	27,697
2024-10-11	77.800	78.700	77.600	78.100	78.100	84,691
2024-10-09	78.100	78.300	77.700	77.900	77.900	42,843
2024-10-08	77.900	77.900	77.500	77.600	77.600	86,934
2024-10-07	78.200	78.200	77.600	77.900	77.900	127,352
2024-10-04	78.100	78.200	78.000	78.100	78.100	39,504
2024-10-01	78.600	78.600	78.100	78.300	78.300	31,854
2024-09-30	78.600	78.600	78.200	78.600	78.600	17,576
2024-09-27	78.800	78.900	78.000	78.600	78.600	117,205
2024-09-26	78.800	78.900	78.200	78.400	78.400	63,818
2024-09-25	78.700	78.700	78.200	78.600	78.600	54,167
2024-09-24	78.900	79.000	78.500	78.500	78.500	17,640
2024-09-23	79.100	79.100	78.700	78.700	78.700	25,181
2024-09-20	78.900	79.100	78.500	79.100	79.100	70,389
2024-09-19	78.700	79.000	78.400	79.000	79.000	57,176
2024-09-18	78.300	78.400	78.200	78.400	78.400	43,474
2024-09-16	78.300	78.400	78.200	78.400	78.400	53,454
2024-09-13	78.000	78.700	78.000	78.300	78.300	30,907
2024-09-12	78.400	78.800	78.100	78.300	78.300	41,706
2024-09-11	79.000	79.000	78.200	78.300	78.300	58,720
2024-09-10	79.000	79.000	77.900	78.800	78.800	80,688
2024-09-09	77.800	78.900	77.700	78.900	78.900	98,673
2024-09-06	78.800	79.000	78.600	78.900	78.900	44,544
2024-09-05	78.700	79.200	78.700	78.800	78.800	35,529
2024-09-04	78.300	79.000	78.100	78.700	78.700	121,841
2024-09-03	79.100	79.900	79.100	79.900	79.900	72,146
2024-09-02	79.200	79.700	79.200	79.600	79.600	43,315
2024-08-30	79.800	79.800	79.400	79.700	79.700	30,219
2024-08-29	79.000	79.800	79.000	79.700	79.700	47,458
2024-08-28	80.300	80.300	79.300	79.500	79.500	41,889
2024-08-27	78.600	80.000	78.600	80.000	80.000	62,614
2024-08-26	79.200	79.200	78.900	79.200	79.200	52,136
2024-08-23	79.000	79.400	78.500	78.900	78.900	61,459
2024-08-22	78.500	78.900	78.500	78.700	78.700	18,736
2024-08-21	78.500	78.900	78.500	78.900	78.900	39,945
2024-08-20	78.500	78.700	78.500	78.500	78.500	38,109
2024-08-19	78.500	78.500	78.100	78.100	78.100	42,641
2024-08-16	78.500	78.500	78.000	78.000	78.000	56,068
2024-08-15	78.000	78.200	78.000	78.000	78.000	22,982
2024-08-14	78.400	78.400	77.900	78.000	78.000	71,047
2024-08-13	78.700	78.700	78.200	78.200	78.200	42,251
2024-08-12	78.400	79.300	78.300	78.600	78.600	36,926
2024-08-09	78.100	78.900	78.100	78.200	78.200	120,617
2024-08-08	77.800	78.300	77.600	78.100	78.100	44,207
2024-08-07	77.600	78.600	77.600	78.400	78.400	59,743
2024-08-06	77.300	77.900	76.100	77.600	77.600	215,064
2024-08-05	78.900	78.900	77.000	77.100	77.100	374,571
2024-08-02	79.600	79.600	79.000	79.200	79.200	59,405
2024-08-01	79.900	80.000	79.500	79.700	79.700	67,031

← NewerPage 9 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.