Aten International Co., Ltd (TPE:6277)
Taiwan · Delayed Price · Currency is TWD 95.40
-5.60 (-5.54%)
Oct 28, 2026, 1:30 PM CST
Aten International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 101.00 | 103.50 | 94.40 | 95.40 | 95.40 | -5.54% | 2,187,147 |
| Oct 27, 2026 | 100.50 | 102.50 | 99.50 | 101.00 | 101.00 | 0.50% | 2,817,123 |
| Oct 22, 2026 | 99.00 | 103.50 | 97.10 | 100.50 | 100.50 | 2.34% | 4,927,478 |
| Oct 21, 2026 | 100.50 | 101.00 | 96.60 | 98.20 | 98.20 | 2.19% | 5,095,807 |
| Oct 20, 2026 | 88.80 | 97.60 | 88.70 | 96.10 | 96.10 | 8.22% | 4,609,134 |
| Oct 19, 2026 | 86.60 | 90.00 | 86.50 | 88.80 | 88.80 | 2.66% | 2,068,935 |
| Oct 16, 2026 | 83.00 | 87.40 | 82.50 | 86.50 | 86.50 | 4.22% | 1,296,366 |
| Oct 15, 2026 | 81.70 | 83.00 | 80.90 | 83.00 | 83.00 | 1.47% | 494,285 |
| Oct 14, 2026 | 81.10 | 81.90 | 80.90 | 81.80 | 81.80 | 0.86% | 282,809 |
| Oct 13, 2026 | 81.30 | 82.70 | 80.80 | 81.10 | 81.10 | -0.25% | 411,542 |
| Oct 12, 2026 | 79.70 | 81.60 | 78.80 | 81.30 | 81.30 | 1.88% | 393,511 |
| Oct 8, 2026 | 78.50 | 80.80 | 78.50 | 79.80 | 79.80 | 2.18% | 414,386 |
| Oct 7, 2026 | 77.60 | 78.30 | 77.60 | 78.10 | 78.10 | - | 70,614 |
| Oct 6, 2026 | 77.10 | 78.20 | 77.00 | 78.10 | 78.10 | 1.30% | 101,517 |
| Oct 5, 2026 | 77.10 | 78.00 | 77.10 | 77.10 | 77.10 | - | 111,257 |
| Oct 2, 2026 | 77.60 | 77.90 | 76.90 | 77.10 | 77.10 | -0.77% | 86,870 |
| Oct 1, 2026 | 76.40 | 77.90 | 76.40 | 77.70 | 77.70 | 0.91% | 157,780 |
| Sep 30, 2026 | 76.30 | 77.40 | 76.30 | 77.00 | 77.00 | 0.39% | 109,764 |
| Sep 29, 2026 | 77.40 | 78.50 | 76.60 | 76.70 | 76.70 | -1.41% | 132,823 |
| Sep 24, 2026 | 77.30 | 78.40 | 77.30 | 77.80 | 77.80 | 0.13% | 67,573 |
| Sep 23, 2026 | 77.90 | 78.40 | 77.60 | 77.70 | 77.70 | -0.77% | 90,876 |
| Sep 22, 2026 | 79.40 | 79.40 | 78.00 | 78.30 | 78.30 | -1.26% | 108,699 |
| Sep 21, 2026 | 77.70 | 79.70 | 77.70 | 79.30 | 79.30 | 0.51% | 134,864 |
| Sep 18, 2026 | 78.50 | 79.00 | 78.10 | 78.90 | 78.90 | 1.02% | 120,484 |
| Sep 17, 2026 | 76.00 | 78.40 | 76.00 | 78.10 | 78.10 | 2.76% | 154,144 |
| Sep 16, 2026 | 76.50 | 77.30 | 76.00 | 76.00 | 76.00 | -0.39% | 140,177 |
| Sep 15, 2026 | 76.10 | 77.40 | 76.00 | 76.30 | 76.30 | -0.26% | 117,501 |
| Sep 14, 2026 | 76.30 | 76.80 | 75.70 | 76.50 | 76.50 | 0.26% | 102,167 |
| Sep 11, 2026 | 77.80 | 77.80 | 76.30 | 76.30 | 76.30 | -1.68% | 245,044 |
| Sep 10, 2026 | 78.10 | 78.40 | 77.50 | 77.60 | 77.60 | -1.02% | 104,625 |
| Sep 9, 2026 | 77.80 | 78.80 | 77.70 | 78.40 | 78.40 | 0.38% | 99,644 |
| Sep 8, 2026 | 79.30 | 79.30 | 77.70 | 78.10 | 78.10 | -1.88% | 171,703 |
| Sep 7, 2026 | 80.40 | 80.40 | 78.50 | 79.60 | 79.60 | -0.87% | 162,939 |
| Sep 4, 2026 | 79.30 | 81.90 | 79.30 | 80.30 | 80.30 | 0.50% | 231,753 |
| Sep 3, 2026 | 78.50 | 80.30 | 78.50 | 79.90 | 79.90 | 1.40% | 383,812 |
| Sep 2, 2026 | 78.40 | 79.00 | 77.90 | 78.80 | 78.80 | 0.51% | 119,671 |
| Sep 1, 2026 | 77.50 | 79.20 | 77.50 | 78.40 | 78.40 | 0.38% | 90,733 |
| Aug 31, 2026 | 78.70 | 78.90 | 78.00 | 78.10 | 78.10 | -1.51% | 247,423 |
| Aug 28, 2026 | 80.70 | 80.70 | 79.10 | 79.30 | 79.30 | -1.37% | 237,723 |
| Aug 27, 2026 | 81.00 | 81.30 | 79.80 | 80.40 | 80.40 | -0.99% | 222,204 |
| Aug 26, 2026 | 79.40 | 81.60 | 79.40 | 81.20 | 81.20 | 1.88% | 350,758 |
| Aug 25, 2026 | 81.50 | 81.50 | 79.10 | 79.70 | 79.70 | -1.85% | 254,636 |
| Aug 24, 2026 | 81.10 | 81.40 | 80.50 | 81.20 | 81.20 | 0.12% | 301,965 |
| Aug 21, 2026 | 81.40 | 81.60 | 79.90 | 81.10 | 81.10 | -0.49% | 806,604 |
| Aug 20, 2026 | 84.00 | 84.40 | 79.50 | 81.50 | 81.50 | -2.63% | 803,245 |
| Aug 19, 2026 | 82.50 | 84.00 | 81.00 | 83.70 | 83.70 | -0.36% | 606,034 |
| Aug 18, 2026 | 87.50 | 88.20 | 82.00 | 84.00 | 84.00 | -4.00% | 897,604 |
| Aug 17, 2026 | 83.90 | 88.60 | 83.40 | 87.50 | 87.50 | 4.17% | 1,459,175 |
| Aug 14, 2026 | 84.80 | 87.60 | 82.00 | 84.00 | 84.00 | -0.24% | 1,209,681 |
| Aug 13, 2026 | 79.50 | 85.00 | 79.50 | 84.20 | 84.20 | 7.12% | 1,767,348 |