Ate Energy International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	24.400	24.500	23.900	24.150	24.150	262,001
2025-05-06	24.200	24.500	24.150	24.250	24.250	113,002
2025-05-05	24.700	24.700	23.850	23.950	23.950	429,009
2025-05-02	24.000	24.700	23.500	24.150	24.150	332,043
2025-04-30	23.450	23.750	23.350	23.350	23.350	358,002
2025-04-29	23.100	23.800	22.950	23.450	23.450	279,000
2025-04-28	22.550	23.100	22.450	22.800	22.800	275,001
2025-04-25	22.150	22.650	22.050	22.450	22.450	408,050
2025-04-24	22.100	22.250	21.650	21.800	21.800	148,070
2025-04-23	22.100	22.200	21.700	21.850	21.850	263,002
2025-04-22	21.350	21.900	21.350	21.500	21.500	234,454
2025-04-21	22.950	23.000	21.900	22.050	22.050	402,003
2025-04-18	23.300	23.300	22.950	22.950	22.950	133,002
2025-04-17	23.150	23.200	22.700	23.000	23.000	201,003
2025-04-16	23.150	23.700	23.150	23.200	23.200	462,037
2025-04-15	22.400	23.300	22.400	23.100	23.100	480,050
2025-04-14	23.100	23.300	22.300	22.550	22.550	615,521
2025-04-11	20.300	22.600	20.050	22.250	22.250	842,330
2025-04-10	21.250	21.250	21.250	21.250	21.250	333,007
2025-04-09	21.250	21.450	19.150	19.350	19.350	3,150,288
2025-04-08	20.500	22.100	20.500	21.250	21.250	2,335,005
2025-04-07	22.750	22.750	22.750	22.750	22.750	711,008
2025-04-02	25.200	25.450	25.000	25.250	25.250	159,501
2025-04-01	24.000	25.700	24.000	25.200	25.200	856,008
2025-03-31	25.300	25.300	23.250	23.850	23.850	1,517,001
2025-03-28	26.550	26.550	25.300	25.400	25.400	1,046,119
2025-03-27	26.850	26.850	26.400	26.500	26.500	307,005
2025-03-26	27.000	27.050	26.700	26.850	26.850	202,312
2025-03-25	27.450	27.450	26.550	26.700	26.700	386,001
2025-03-24	27.250	27.550	27.050	27.100	27.100	279,014
2025-03-21	27.150	27.800	27.100	27.400	27.400	420,005
2025-03-20	26.800	27.250	26.800	27.150	27.150	375,006
2025-03-19	27.000	27.000	26.500	26.700	26.700	202,393
2025-03-18	26.800	26.900	26.650	26.850	26.850	320,005
2025-03-17	27.000	27.350	26.600	26.700	26.700	272,051
2025-03-14	26.650	26.850	26.400	26.850	26.850	299,007
2025-03-13	27.100	27.150	26.550	26.550	26.550	440,351
2025-03-12	26.850	27.200	26.800	26.950	26.950	233,004
2025-03-11	26.800	26.850	26.100	26.850	26.850	783,007
2025-03-10	27.000	27.050	26.850	27.000	27.000	393,003
2025-03-07	27.350	27.350	26.900	27.000	27.000	449,200
2025-03-06	27.800	27.800	27.050	27.050	27.050	268,005
2025-03-05	27.200	27.700	27.200	27.550	27.550	221,022
2025-03-04	27.000	27.550	26.650	27.350	27.350	425,073
2025-03-03	27.600	27.700	26.950	27.000	27.000	734,380
2025-02-27	28.000	28.200	27.600	27.650	27.650	443,011
2025-02-26	28.100	28.400	28.000	28.000	28.000	278,200
2025-02-25	28.350	28.500	28.100	28.100	28.100	292,010
2025-02-24	28.450	28.700	28.300	28.450	28.450	235,118
2025-02-21	28.850	29.000	28.500	28.700	28.700	378,015
2025-02-20	28.900	29.000	28.750	28.800	28.800	241,005
2025-02-19	29.000	29.200	28.750	28.900	28.900	468,300
2025-02-18	29.050	29.200	28.700	28.700	28.700	310,002
2025-02-17	28.900	29.250	28.550	29.200	29.200	417,015
2025-02-14	28.900	29.000	28.550	28.750	28.750	489,006
2025-02-13	28.550	29.100	28.000	28.750	28.750	854,094
2025-02-12	27.900	28.700	27.800	28.250	28.250	749,191
2025-02-11	27.950	28.050	27.600	27.600	27.600	260,005
2025-02-10	28.050	28.100	27.500	27.550	27.550	245,007
2025-02-07	27.600	28.400	27.600	27.800	27.800	669,001

← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5000 TWD
2025-07-24	0.4814 TWD
2024-07-23	0.7906 TWD
2023-08-10	0.4195 TWD
2022-06-22	1.4606 TWD
2021-06-24	1.7759 TWD
2020-07-10	1.4172 TWD
2019-07-22	1.4172 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.