Aten International Co., Ltd (TPE:6277)
Taiwan · Delayed Price · Currency is TWD 60.30
+0.10 (0.17%)
Jan 22, 2026, 1:35 PM CST
Aten International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 60.20 | 60.30 | 59.90 | 60.20 | 60.20 | -0.33% | 143,965 |
| Jan 20, 2026 | 60.90 | 60.90 | 60.30 | 60.40 | 60.40 | -0.82% | 90,672 |
| Jan 19, 2026 | 61.10 | 61.60 | 60.70 | 60.90 | 60.90 | 0.16% | 96,746 |
| Jan 16, 2026 | 61.30 | 61.40 | 60.70 | 60.80 | 60.80 | -0.82% | 108,663 |
| Jan 15, 2026 | 61.30 | 61.70 | 60.90 | 61.30 | 61.30 | - | 93,632 |
| Jan 14, 2026 | 60.80 | 61.60 | 60.80 | 61.30 | 61.30 | 0.82% | 99,521 |
| Jan 13, 2026 | 61.70 | 61.70 | 60.60 | 60.80 | 60.80 | -0.82% | 76,821 |
| Jan 12, 2026 | 60.90 | 62.10 | 60.90 | 61.30 | 61.30 | 0.82% | 160,891 |
| Jan 9, 2026 | 60.60 | 61.20 | 60.10 | 60.80 | 60.80 | 1.33% | 100,563 |
| Jan 8, 2026 | 60.10 | 60.40 | 59.70 | 60.00 | 60.00 | -0.17% | 106,048 |
| Jan 7, 2026 | 60.00 | 60.50 | 60.00 | 60.10 | 60.10 | 0.33% | 92,186 |
| Jan 6, 2026 | 59.60 | 60.30 | 59.60 | 59.90 | 59.90 | -0.17% | 99,662 |
| Jan 5, 2026 | 60.70 | 60.70 | 59.80 | 60.00 | 60.00 | -1.15% | 108,099 |
| Jan 2, 2026 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.82% | 89,039 |
| Dec 31, 2025 | 61.30 | 61.60 | 61.00 | 61.20 | 61.20 | -0.16% | 74,084 |
| Dec 30, 2025 | 61.30 | 61.70 | 61.10 | 61.30 | 61.30 | - | 71,230 |
| Dec 29, 2025 | 61.50 | 61.80 | 61.10 | 61.30 | 61.30 | - | 48,733 |
| Dec 26, 2025 | 61.30 | 61.90 | 61.10 | 61.30 | 61.30 | - | 42,162 |
| Dec 24, 2025 | 61.10 | 61.80 | 61.00 | 61.30 | 61.30 | 0.16% | 70,177 |
| Dec 23, 2025 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | - | 74,435 |
| Dec 22, 2025 | 61.70 | 61.90 | 61.20 | 61.20 | 61.20 | -1.29% | 69,416 |
| Dec 19, 2025 | 61.80 | 62.20 | 61.50 | 62.00 | 62.00 | 0.32% | 36,409 |
| Dec 18, 2025 | 61.90 | 62.40 | 61.60 | 61.80 | 61.80 | 0.32% | 28,263 |
| Dec 17, 2025 | 61.80 | 62.20 | 61.60 | 61.60 | 61.60 | -0.32% | 114,774 |
| Dec 16, 2025 | 61.70 | 62.40 | 61.50 | 61.80 | 61.80 | -0.80% | 101,409 |
| Dec 15, 2025 | 62.50 | 62.50 | 61.50 | 62.30 | 62.30 | 0.32% | 23,159 |
| Dec 12, 2025 | 62.70 | 62.70 | 62.00 | 62.10 | 62.10 | - | 61,907 |
| Dec 11, 2025 | 62.30 | 62.70 | 61.60 | 62.10 | 62.10 | -0.96% | 66,127 |
| Dec 10, 2025 | 63.70 | 63.70 | 62.70 | 62.70 | 62.70 | -1.57% | 90,788 |
| Dec 9, 2025 | 63.40 | 64.40 | 63.30 | 63.70 | 63.70 | -1.85% | 58,522 |
| Dec 8, 2025 | 64.00 | 64.90 | 63.80 | 64.90 | 63.90 | 1.41% | 75,596 |
| Dec 5, 2025 | 64.40 | 64.40 | 63.60 | 64.00 | 63.01 | -0.93% | 174,074 |
| Dec 4, 2025 | 64.30 | 64.90 | 64.20 | 64.60 | 63.60 | 0.78% | 92,967 |
| Dec 3, 2025 | 64.10 | 64.40 | 63.70 | 64.10 | 63.11 | -0.31% | 53,080 |
| Dec 2, 2025 | 64.00 | 65.00 | 64.00 | 64.30 | 63.30 | 1.26% | 105,758 |
| Dec 1, 2025 | 64.30 | 65.00 | 63.40 | 63.50 | 62.52 | -1.24% | 117,566 |
| Nov 28, 2025 | 63.90 | 65.00 | 63.50 | 64.30 | 63.30 | 1.42% | 167,119 |
| Nov 27, 2025 | 62.60 | 63.40 | 62.60 | 63.40 | 62.42 | 1.60% | 144,632 |
| Nov 26, 2025 | 61.20 | 62.40 | 61.20 | 62.40 | 61.43 | 1.96% | 76,460 |
| Nov 25, 2025 | 61.40 | 61.40 | 61.10 | 61.20 | 60.25 | -0.33% | 20,830 |
| Nov 24, 2025 | 61.80 | 61.90 | 61.40 | 61.40 | 60.45 | -0.32% | 33,130 |
| Nov 21, 2025 | 61.80 | 61.80 | 61.00 | 61.60 | 60.65 | -0.32% | 52,326 |
| Nov 20, 2025 | 61.00 | 62.00 | 61.00 | 61.80 | 60.84 | 1.48% | 79,207 |
| Nov 19, 2025 | 61.00 | 61.70 | 60.70 | 60.90 | 59.96 | 0.50% | 105,229 |
| Nov 18, 2025 | 61.20 | 61.20 | 60.10 | 60.60 | 59.66 | -0.49% | 71,959 |
| Nov 17, 2025 | 60.30 | 61.10 | 60.00 | 60.90 | 59.96 | 0.50% | 100,724 |
| Nov 14, 2025 | 60.40 | 60.90 | 60.00 | 60.60 | 59.66 | - | 52,567 |
| Nov 13, 2025 | 60.90 | 60.90 | 60.40 | 60.60 | 59.66 | -0.33% | 41,147 |
| Nov 12, 2025 | 60.90 | 60.90 | 60.70 | 60.80 | 59.86 | - | 68,327 |
| Nov 11, 2025 | 61.20 | 61.20 | 60.50 | 60.80 | 59.86 | -0.33% | 41,488 |