Aten International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.000	87.400	82.500	86.500	86.500	1,296,366
2026-10-15	81.700	83.000	80.900	83.000	83.000	487,322
2026-10-14	81.100	81.900	80.900	81.800	81.800	275,125
2026-10-13	81.300	82.700	80.800	81.100	81.100	404,043
2026-10-12	79.700	81.600	78.800	81.300	81.300	389,548
2026-10-08	78.500	80.800	78.500	79.800	79.800	408,027
2026-10-07	77.600	78.300	77.600	78.100	78.100	70,005
2026-10-06	77.100	78.200	77.000	78.100	78.100	101,000
2026-10-05	77.100	78.000	77.100	77.100	77.100	110,005
2026-10-02	77.600	77.900	76.900	77.100	77.100	86,000
2026-10-01	76.400	77.900	76.400	77.700	77.700	155,002
2026-09-30	76.300	77.400	76.300	77.000	77.000	108,051
2026-09-29	77.400	78.500	76.600	76.700	76.700	131,000
2026-09-24	77.300	78.400	77.300	77.800	77.800	67,000
2026-09-23	77.900	78.400	77.600	77.700	77.700	90,065
2026-09-22	79.400	79.400	78.000	78.300	78.300	106,031
2026-09-21	77.700	79.700	77.700	79.300	79.300	134,055
2026-09-18	78.500	79.000	78.100	78.900	78.900	118,070
2026-09-17	76.000	78.400	76.000	78.100	78.100	150,000
2026-09-16	76.500	77.300	76.000	76.000	76.000	138,100
2026-09-15	76.100	77.400	76.000	76.300	76.300	117,100
2026-09-14	76.300	76.800	75.700	76.500	76.500	101,000
2026-09-11	77.800	77.800	76.300	76.300	76.300	241,059
2026-09-10	78.100	78.400	77.500	77.600	77.600	104,013
2026-09-09	77.800	78.800	77.700	78.400	78.400	98,100
2026-09-08	79.300	79.300	77.700	78.100	78.100	168,510
2026-09-07	80.400	80.400	78.500	79.600	79.600	161,000
2026-09-04	79.300	81.900	79.300	80.300	80.300	229,070
2026-09-03	78.500	80.300	78.500	79.900	79.900	382,002
2026-09-02	78.400	79.000	77.900	78.800	78.800	118,000
2026-09-01	77.500	79.200	77.500	78.400	78.400	89,005
2026-08-31	78.700	78.900	78.000	78.100	78.100	242,000
2026-08-28	80.700	80.700	79.100	79.300	79.300	235,260
2026-08-27	81.000	81.300	79.800	80.400	80.400	219,000
2026-08-26	79.400	81.600	79.400	81.200	81.200	349,099
2026-08-25	81.500	81.500	79.100	79.700	79.700	251,000
2026-08-24	81.100	81.400	80.500	81.200	81.200	300,375
2026-08-21	81.400	81.600	79.900	81.100	81.100	802,015
2026-08-20	84.000	84.400	79.500	81.500	81.500	798,020
2026-08-19	82.500	84.000	81.000	83.700	83.700	602,000
2026-08-18	87.500	88.200	82.000	84.000	84.000	884,060
2026-08-17	83.900	88.600	83.400	87.500	87.500	1,431,997
2026-08-14	84.800	87.600	82.000	84.000	84.000	1,199,115
2026-08-13	79.500	85.000	79.500	84.200	84.200	1,745,372
2026-08-12	80.000	80.000	77.600	78.600	78.600	325,050
2026-08-11	80.000	80.000	78.200	80.000	80.000	176,000
2026-08-10	80.000	80.300	78.600	80.000	80.000	321,519
2026-08-07	75.800	80.000	75.800	79.200	79.200	483,377
2026-08-06	76.400	76.800	75.300	75.300	75.300	293,056
2026-08-05	78.800	78.900	76.900	77.500	77.500	301,150
2026-08-04	77.000	81.000	76.100	77.700	77.700	535,318
2026-08-03	78.800	79.300	77.400	77.400	77.400	376,235
2026-07-31	76.800	81.500	76.500	80.200	80.200	761,102
2026-07-30	75.500	75.900	74.200	74.700	74.700	287,358
2026-07-29	77.500	77.500	74.300	76.300	76.300	787,338
2026-07-28	78.300	78.500	76.700	77.900	77.900	421,270
2026-07-27	77.900	79.300	77.200	78.900	78.900	338,134
2026-07-24	78.500	79.200	77.400	78.000	78.000	456,006
2026-07-23	79.700	79.700	76.500	77.400	77.400	491,018
2026-07-22	80.000	81.500	78.100	78.400	78.400	1,104,264

Page 1 of 5 · 242 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.