Aten International Co., Ltd (TPE:6277)
Taiwan · Delayed Price · Currency is TWD 58.60
+0.10 (0.17%)
Aug 13, 2025, 1:30 PM CST
Aten International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.60 | 59.00 | 58.50 | 58.70 | 58.70 | 0.34% | 63,494 |
| Aug 12, 2025 | 58.60 | 59.30 | 58.50 | 58.50 | 58.50 | -0.34% | 66,402 |
| Aug 11, 2025 | 58.80 | 59.00 | 58.30 | 58.70 | 58.70 | -0.34% | 42,920 |
| Aug 8, 2025 | 58.90 | 59.00 | 58.50 | 58.90 | 58.90 | -0.51% | 45,855 |
| Aug 7, 2025 | 59.70 | 59.70 | 59.10 | 59.20 | 59.20 | -0.84% | 38,613 |
| Aug 6, 2025 | 59.60 | 59.90 | 59.60 | 59.70 | 59.70 | -0.17% | 19,339 |
| Aug 5, 2025 | 59.00 | 60.00 | 59.00 | 59.80 | 59.80 | 1.36% | 64,404 |
| Aug 4, 2025 | 58.30 | 59.00 | 58.20 | 59.00 | 59.00 | 0.85% | 31,538 |
| Aug 1, 2025 | 58.40 | 59.00 | 58.00 | 58.50 | 58.50 | - | 41,990 |
| Jul 31, 2025 | 58.50 | 58.60 | 58.20 | 58.50 | 58.50 | - | 36,098 |
| Jul 30, 2025 | 58.60 | 58.90 | 58.50 | 58.50 | 58.50 | 0.17% | 33,094 |
| Jul 29, 2025 | 59.00 | 59.00 | 58.20 | 58.40 | 58.40 | -0.34% | 78,211 |
| Jul 28, 2025 | 58.80 | 58.80 | 58.50 | 58.60 | 58.60 | -0.34% | 42,090 |
| Jul 25, 2025 | 58.60 | 59.50 | 58.60 | 58.80 | 58.80 | -2.65% | 105,701 |
| Jul 24, 2025 | 60.80 | 61.00 | 60.30 | 60.40 | 58.30 | - | 88,338 |
| Jul 23, 2025 | 60.30 | 60.80 | 60.00 | 60.40 | 58.30 | 1.00% | 124,560 |
| Jul 22, 2025 | 60.60 | 60.60 | 59.80 | 59.80 | 57.72 | -0.50% | 55,933 |
| Jul 21, 2025 | 60.40 | 60.60 | 60.10 | 60.10 | 58.01 | -0.50% | 51,340 |
| Jul 18, 2025 | 60.70 | 60.80 | 60.10 | 60.40 | 58.30 | - | 29,796 |
| Jul 17, 2025 | 59.80 | 60.40 | 59.50 | 60.40 | 58.30 | 1.00% | 58,272 |
| Jul 16, 2025 | 58.90 | 59.80 | 58.60 | 59.80 | 57.72 | 1.53% | 56,493 |
| Jul 15, 2025 | 58.60 | 59.20 | 58.60 | 58.90 | 56.85 | 0.34% | 265,585 |
| Jul 14, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | 56.66 | -0.68% | 36,368 |
| Jul 11, 2025 | 59.00 | 60.00 | 58.80 | 59.10 | 57.05 | -0.67% | 46,839 |
| Jul 10, 2025 | 59.70 | 60.00 | 58.80 | 59.50 | 57.43 | -0.34% | 105,388 |
| Jul 9, 2025 | 59.70 | 59.80 | 59.30 | 59.70 | 57.62 | 1.19% | 23,807 |
| Jul 8, 2025 | 59.10 | 59.10 | 58.50 | 59.00 | 56.95 | -0.51% | 48,246 |
| Jul 7, 2025 | 60.00 | 60.00 | 59.30 | 59.30 | 57.24 | -1.17% | 54,513 |
| Jul 4, 2025 | 60.20 | 60.20 | 59.60 | 60.00 | 57.91 | -0.17% | 66,283 |
| Jul 3, 2025 | 59.60 | 60.20 | 59.60 | 60.10 | 58.01 | 0.84% | 60,045 |
| Jul 2, 2025 | 59.50 | 59.90 | 59.50 | 59.60 | 57.53 | - | 27,000 |
| Jul 1, 2025 | 59.00 | 59.70 | 58.90 | 59.60 | 57.53 | 1.19% | 130,267 |
| Jun 30, 2025 | 59.40 | 59.50 | 58.60 | 58.90 | 56.85 | -0.84% | 64,352 |
| Jun 27, 2025 | 59.20 | 59.70 | 58.80 | 59.40 | 57.33 | 1.02% | 111,370 |
| Jun 26, 2025 | 58.70 | 59.20 | 58.60 | 58.80 | 56.76 | 0.51% | 125,722 |
| Jun 25, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 56.47 | -1.68% | 155,088 |
| Jun 24, 2025 | 58.90 | 60.10 | 58.90 | 59.50 | 57.43 | 1.54% | 124,251 |
| Jun 23, 2025 | 59.70 | 59.70 | 58.30 | 58.60 | 56.56 | -2.33% | 126,445 |
| Jun 20, 2025 | 61.00 | 61.00 | 59.30 | 60.00 | 57.91 | -2.28% | 307,118 |
| Jun 19, 2025 | 62.10 | 62.10 | 61.20 | 61.40 | 59.27 | -1.29% | 73,388 |
| Jun 18, 2025 | 62.30 | 62.70 | 62.00 | 62.20 | 60.04 | -0.32% | 58,423 |
| Jun 17, 2025 | 62.50 | 63.10 | 61.70 | 62.40 | 60.23 | -0.16% | 255,915 |
| Jun 16, 2025 | 62.00 | 62.70 | 61.50 | 62.50 | 60.33 | 0.32% | 236,986 |
| Jun 13, 2025 | 62.90 | 62.90 | 62.00 | 62.30 | 60.13 | -1.27% | 172,809 |
| Jun 12, 2025 | 62.40 | 63.30 | 62.40 | 63.10 | 60.91 | 0.80% | 78,992 |
| Jun 11, 2025 | 63.30 | 63.50 | 62.30 | 62.60 | 60.42 | -0.95% | 233,764 |
| Jun 10, 2025 | 63.00 | 63.80 | 63.00 | 63.20 | 61.00 | - | 137,266 |
| Jun 9, 2025 | 64.70 | 64.70 | 63.00 | 63.20 | 61.00 | -2.32% | 151,180 |
| Jun 6, 2025 | 65.60 | 65.60 | 64.30 | 64.70 | 62.45 | -1.37% | 111,728 |
| Jun 5, 2025 | 65.30 | 65.60 | 65.30 | 65.60 | 63.32 | 0.46% | 22,648 |