Aten International Co., Ltd (TPE:6277)
Taiwan · Delayed Price · Currency is TWD 75.20
-1.10 (-1.44%)
Jul 30, 2026, 12:33 PM CST
Aten International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 77.50 | 77.50 | 74.30 | 76.30 | 76.30 | -2.05% | 793,051 |
| Jul 28, 2026 | 78.30 | 78.50 | 76.70 | 77.90 | 77.90 | -1.27% | 424,287 |
| Jul 27, 2026 | 77.90 | 79.30 | 77.20 | 78.90 | 78.90 | 1.15% | 338,654 |
| Jul 24, 2026 | 78.50 | 79.20 | 77.40 | 78.00 | 78.00 | 0.78% | 458,798 |
| Jul 23, 2026 | 79.70 | 79.70 | 76.50 | 77.40 | 77.40 | -1.28% | 498,028 |
| Jul 22, 2026 | 80.00 | 81.50 | 78.10 | 78.40 | 78.40 | -1.13% | 1,115,847 |
| Jul 21, 2026 | 76.00 | 79.50 | 76.00 | 79.30 | 79.30 | 4.34% | 1,198,030 |
| Jul 20, 2026 | 83.70 | 85.00 | 76.00 | 76.00 | 76.00 | -2.56% | 4,700,824 |
| Jul 17, 2026 | 74.00 | 81.60 | 73.20 | 80.50 | 78.00 | 8.49% | 3,666,335 |
| Jul 16, 2026 | 74.30 | 75.50 | 73.10 | 74.20 | 71.90 | -0.13% | 180,689 |
| Jul 15, 2026 | 75.40 | 75.40 | 73.20 | 74.30 | 71.99 | 0.27% | 179,207 |
| Jul 14, 2026 | 75.30 | 75.30 | 72.10 | 74.10 | 71.80 | -0.94% | 479,334 |
| Jul 13, 2026 | 72.00 | 77.60 | 72.00 | 74.80 | 72.48 | 5.80% | 640,846 |
| Jul 9, 2026 | 70.00 | 71.10 | 69.50 | 70.70 | 68.50 | 1.00% | 106,047 |
| Jul 8, 2026 | 70.20 | 70.70 | 69.20 | 70.00 | 67.83 | -0.43% | 60,402 |
| Jul 7, 2026 | 70.40 | 70.70 | 69.60 | 70.30 | 68.12 | -0.42% | 70,874 |
| Jul 6, 2026 | 70.70 | 71.50 | 70.50 | 70.60 | 68.41 | -0.14% | 123,613 |
| Jul 3, 2026 | 70.10 | 71.30 | 70.10 | 70.70 | 68.50 | 0.43% | 108,584 |
| Jul 2, 2026 | 70.00 | 70.90 | 70.00 | 70.40 | 68.21 | 0.57% | 99,405 |
| Jul 1, 2026 | 69.70 | 70.50 | 69.70 | 70.00 | 67.83 | -0.14% | 104,828 |
| Jun 30, 2026 | 69.20 | 70.10 | 69.20 | 70.10 | 67.92 | 2.04% | 82,355 |
| Jun 29, 2026 | 69.90 | 70.40 | 68.50 | 68.70 | 66.57 | -0.29% | 84,130 |
| Jun 26, 2026 | 70.80 | 70.80 | 68.80 | 68.90 | 66.76 | -3.23% | 213,224 |
| Jun 25, 2026 | 71.20 | 71.40 | 70.60 | 71.20 | 68.99 | - | 88,404 |
| Jun 24, 2026 | 70.80 | 71.90 | 70.10 | 71.20 | 68.99 | 0.42% | 119,336 |
| Jun 23, 2026 | 71.80 | 71.80 | 70.10 | 70.90 | 68.70 | -0.84% | 290,031 |
| Jun 22, 2026 | 72.80 | 72.80 | 71.40 | 71.50 | 69.28 | -1.24% | 296,074 |
| Jun 18, 2026 | 72.10 | 73.50 | 71.90 | 72.40 | 70.15 | -0.55% | 318,667 |
| Jun 17, 2026 | 72.50 | 72.80 | 72.20 | 72.80 | 70.54 | 0.41% | 142,027 |
| Jun 16, 2026 | 74.80 | 75.40 | 72.00 | 72.50 | 70.25 | -2.29% | 246,250 |
| Jun 15, 2026 | 74.60 | 75.20 | 74.20 | 74.20 | 71.90 | -0.27% | 169,409 |
| Jun 12, 2026 | 73.60 | 75.00 | 73.60 | 74.40 | 72.09 | 1.64% | 194,111 |
| Jun 11, 2026 | 73.50 | 73.50 | 71.50 | 73.20 | 70.93 | - | 279,574 |
| Jun 10, 2026 | 74.00 | 74.90 | 72.20 | 73.20 | 70.93 | -2.53% | 521,180 |
| Jun 9, 2026 | 74.30 | 76.10 | 74.20 | 75.10 | 72.77 | -0.53% | 304,762 |
| Jun 8, 2026 | 69.50 | 76.00 | 69.50 | 75.50 | 73.16 | -2.08% | 431,929 |
| Jun 5, 2026 | 79.10 | 79.10 | 76.80 | 77.10 | 74.71 | -2.28% | 344,703 |
| Jun 4, 2026 | 79.50 | 79.50 | 77.50 | 78.90 | 76.45 | -1.13% | 395,674 |
| Jun 3, 2026 | 80.10 | 81.90 | 79.10 | 79.80 | 77.32 | 0.25% | 731,232 |
| Jun 2, 2026 | 82.20 | 84.10 | 78.60 | 79.60 | 77.13 | -1.73% | 914,392 |
| Jun 1, 2026 | 77.90 | 82.30 | 77.10 | 81.00 | 78.48 | 3.85% | 871,475 |
| May 29, 2026 | 78.00 | 78.90 | 76.50 | 78.00 | 75.58 | 2.63% | 527,249 |
| May 28, 2026 | 75.90 | 77.10 | 75.10 | 76.00 | 73.64 | 0.26% | 445,595 |
| May 27, 2026 | 78.00 | 78.00 | 75.20 | 75.80 | 73.45 | -2.82% | 449,550 |
| May 26, 2026 | 75.70 | 78.60 | 74.60 | 78.00 | 75.58 | 3.04% | 1,014,275 |
| May 25, 2026 | 75.10 | 76.90 | 74.50 | 75.70 | 73.35 | 1.61% | 581,701 |
| May 22, 2026 | 74.80 | 75.00 | 73.70 | 74.50 | 72.19 | -0.13% | 332,240 |
| May 21, 2026 | 72.90 | 74.90 | 72.60 | 74.60 | 72.28 | 3.04% | 421,120 |
| May 20, 2026 | 73.00 | 73.40 | 71.80 | 72.40 | 70.15 | 0.14% | 228,837 |
| May 19, 2026 | 74.00 | 74.00 | 72.00 | 72.30 | 70.05 | -1.77% | 396,918 |