Aten International Co., Ltd (TPE:6277)
Taiwan · Delayed Price · Currency is TWD 70.70
+0.70 (1.00%)
At close: Jul 9, 2026
Aten International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 70.00 | 71.10 | 69.50 | 70.70 | 70.70 | 1.00% | 106,047 |
| Jul 8, 2026 | 70.20 | 70.70 | 69.20 | 70.00 | 70.00 | -0.43% | 60,402 |
| Jul 7, 2026 | 70.40 | 70.70 | 69.60 | 70.30 | 70.30 | -0.42% | 70,874 |
| Jul 6, 2026 | 70.70 | 71.50 | 70.50 | 70.60 | 70.60 | -0.14% | 123,613 |
| Jul 3, 2026 | 70.10 | 71.30 | 70.10 | 70.70 | 70.70 | 0.43% | 108,584 |
| Jul 2, 2026 | 70.00 | 70.90 | 70.00 | 70.40 | 70.40 | 0.57% | 99,405 |
| Jul 1, 2026 | 69.70 | 70.50 | 69.70 | 70.00 | 70.00 | -0.14% | 104,828 |
| Jun 30, 2026 | 69.20 | 70.10 | 69.20 | 70.10 | 70.10 | 2.04% | 82,355 |
| Jun 29, 2026 | 69.90 | 70.40 | 68.50 | 68.70 | 68.70 | -0.29% | 84,130 |
| Jun 26, 2026 | 70.80 | 70.80 | 68.80 | 68.90 | 68.90 | -3.23% | 213,224 |
| Jun 25, 2026 | 71.20 | 71.40 | 70.60 | 71.20 | 71.20 | - | 88,404 |
| Jun 24, 2026 | 70.80 | 71.90 | 70.10 | 71.20 | 71.20 | 0.42% | 119,336 |
| Jun 23, 2026 | 71.80 | 71.80 | 70.10 | 70.90 | 70.90 | -0.84% | 290,031 |
| Jun 22, 2026 | 72.80 | 72.80 | 71.40 | 71.50 | 71.50 | -1.24% | 296,074 |
| Jun 18, 2026 | 72.10 | 73.50 | 71.90 | 72.40 | 72.40 | -0.55% | 318,667 |
| Jun 17, 2026 | 72.50 | 72.80 | 72.20 | 72.80 | 72.80 | 0.41% | 142,027 |
| Jun 16, 2026 | 74.80 | 75.40 | 72.00 | 72.50 | 72.50 | -2.29% | 246,250 |
| Jun 15, 2026 | 74.60 | 75.20 | 74.20 | 74.20 | 74.20 | -0.27% | 169,409 |
| Jun 12, 2026 | 73.60 | 75.00 | 73.60 | 74.40 | 74.40 | 1.64% | 194,101 |
| Jun 11, 2026 | 73.50 | 73.50 | 71.50 | 73.20 | 73.20 | - | 279,574 |
| Jun 10, 2026 | 74.00 | 74.90 | 72.20 | 73.20 | 73.20 | -2.53% | 521,180 |
| Jun 9, 2026 | 74.30 | 76.10 | 74.20 | 75.10 | 75.10 | -0.53% | 304,762 |
| Jun 8, 2026 | 69.50 | 76.00 | 69.50 | 75.50 | 75.50 | -2.08% | 431,929 |
| Jun 5, 2026 | 79.10 | 79.10 | 76.80 | 77.10 | 77.10 | -2.28% | 344,306 |
| Jun 4, 2026 | 79.50 | 79.50 | 77.50 | 78.90 | 78.90 | -1.13% | 395,537 |
| Jun 3, 2026 | 80.10 | 81.90 | 79.10 | 79.80 | 79.80 | 0.25% | 731,232 |
| Jun 2, 2026 | 82.20 | 84.10 | 78.60 | 79.60 | 79.60 | -1.73% | 914,382 |
| Jun 1, 2026 | 77.90 | 82.30 | 77.10 | 81.00 | 81.00 | 3.85% | 869,624 |
| May 29, 2026 | 78.00 | 78.90 | 76.50 | 78.00 | 78.00 | 2.63% | 527,249 |
| May 28, 2026 | 75.90 | 77.10 | 75.10 | 76.00 | 76.00 | 0.26% | 444,295 |
| May 27, 2026 | 78.00 | 78.00 | 75.20 | 75.80 | 75.80 | -2.82% | 449,550 |
| May 26, 2026 | 75.70 | 78.60 | 74.60 | 78.00 | 78.00 | 3.04% | 1,014,275 |
| May 25, 2026 | 75.10 | 76.90 | 74.50 | 75.70 | 75.70 | 1.61% | 581,701 |
| May 22, 2026 | 74.80 | 75.00 | 73.70 | 74.50 | 74.50 | -0.13% | 332,240 |
| May 21, 2026 | 72.90 | 74.90 | 72.60 | 74.60 | 74.60 | 3.04% | 421,120 |
| May 20, 2026 | 73.00 | 73.40 | 71.80 | 72.40 | 72.40 | 0.14% | 228,837 |
| May 19, 2026 | 74.00 | 74.00 | 72.00 | 72.30 | 72.30 | -1.77% | 396,918 |
| May 18, 2026 | 71.90 | 73.60 | 70.80 | 73.60 | 73.60 | 2.36% | 535,614 |
| May 15, 2026 | 72.00 | 74.00 | 70.80 | 71.90 | 71.90 | 0.70% | 398,698 |
| May 14, 2026 | 70.70 | 72.80 | 70.50 | 71.40 | 71.40 | 0.99% | 316,168 |
| May 13, 2026 | 70.50 | 70.80 | 70.20 | 70.70 | 70.70 | -0.14% | 226,258 |
| May 12, 2026 | 71.80 | 71.90 | 70.40 | 70.80 | 70.80 | -1.39% | 175,317 |
| May 11, 2026 | 70.90 | 72.50 | 70.10 | 71.80 | 71.80 | 1.84% | 235,356 |
| May 8, 2026 | 72.30 | 72.30 | 70.30 | 70.50 | 70.50 | -1.40% | 235,254 |
| May 7, 2026 | 71.50 | 73.30 | 70.50 | 71.50 | 71.50 | 0.28% | 405,709 |
| May 6, 2026 | 71.20 | 72.30 | 70.80 | 71.30 | 71.30 | 0.28% | 289,857 |
| May 5, 2026 | 71.40 | 71.70 | 70.50 | 71.10 | 71.10 | 0.57% | 161,855 |
| May 4, 2026 | 69.40 | 72.00 | 69.30 | 70.70 | 70.70 | 2.17% | 237,918 |
| Apr 30, 2026 | 69.70 | 69.70 | 68.90 | 69.20 | 69.20 | -1.00% | 174,685 |
| Apr 29, 2026 | 71.40 | 71.40 | 69.50 | 69.90 | 69.90 | -1.55% | 117,304 |