ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan · Delayed Price · Currency is TWD 29.95
-0.55 (-1.80%)
Oct 9, 2025, 1:30 PM CST
ATE Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.55 | 30.70 | 29.80 | 29.95 | 29.95 | -1.80% | 1,366,215 |
| Oct 8, 2025 | 30.30 | 30.85 | 30.05 | 30.50 | 30.50 | 0.66% | 1,163,435 |
| Oct 7, 2025 | 31.20 | 31.35 | 30.20 | 30.30 | 30.30 | -0.98% | 1,636,492 |
| Oct 3, 2025 | 31.25 | 31.30 | 30.45 | 30.60 | 30.60 | -1.61% | 1,059,542 |
| Oct 2, 2025 | 32.00 | 32.00 | 30.80 | 31.10 | 31.10 | -0.80% | 1,618,351 |
| Oct 1, 2025 | 31.95 | 32.10 | 31.30 | 31.35 | 31.35 | -2.03% | 1,173,700 |
| Sep 30, 2025 | 31.80 | 32.10 | 31.65 | 32.00 | 32.00 | 1.43% | 911,824 |
| Sep 29, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | - |
| Sep 26, 2025 | 32.00 | 32.20 | 31.10 | 31.55 | 31.55 | -1.71% | 2,217,026 |
| Sep 25, 2025 | 33.85 | 34.45 | 32.00 | 32.10 | 32.10 | -5.73% | 4,772,132 |
| Sep 24, 2025 | 34.00 | 34.60 | 33.70 | 34.05 | 34.05 | 0.44% | 2,044,124 |
| Sep 23, 2025 | 35.50 | 35.85 | 33.00 | 33.90 | 33.90 | -5.04% | 6,523,902 |
| Sep 22, 2025 | 35.80 | 38.20 | 35.15 | 35.70 | 35.70 | 2.73% | 16,359,302 |
| Sep 19, 2025 | 34.50 | 35.40 | 33.90 | 34.75 | 34.75 | 1.31% | 3,943,578 |
| Sep 18, 2025 | 33.95 | 35.30 | 33.70 | 34.30 | 34.30 | 1.78% | 3,806,564 |
| Sep 17, 2025 | 34.00 | 34.50 | 33.40 | 33.70 | 33.70 | -0.59% | 1,913,535 |
| Sep 16, 2025 | 33.90 | 34.80 | 32.90 | 33.90 | 33.90 | 1.04% | 2,604,385 |
| Sep 15, 2025 | 33.50 | 35.20 | 33.10 | 33.55 | 33.55 | 0.90% | 4,574,523 |
| Sep 12, 2025 | 34.15 | 34.80 | 33.15 | 33.25 | 33.25 | -3.06% | 2,345,759 |
| Sep 11, 2025 | 34.80 | 35.00 | 32.85 | 34.30 | 34.30 | -0.29% | 3,985,821 |
| Sep 10, 2025 | 35.50 | 35.85 | 34.40 | 34.40 | 34.40 | -1.57% | 3,943,089 |
| Sep 9, 2025 | 35.20 | 36.00 | 34.40 | 34.95 | 34.95 | 5.27% | 10,954,433 |
| Sep 8, 2025 | 32.10 | 33.20 | 32.05 | 33.20 | 33.20 | 9.93% | 1,934,981 |
| Sep 5, 2025 | 30.25 | 31.10 | 29.65 | 30.20 | 30.20 | -0.17% | 1,207,604 |
| Sep 4, 2025 | 30.55 | 30.65 | 30.10 | 30.25 | 30.25 | -0.66% | 1,453,793 |
| Sep 3, 2025 | 30.60 | 31.05 | 30.20 | 30.45 | 30.45 | - | 1,544,078 |
| Sep 2, 2025 | 32.15 | 32.75 | 29.70 | 30.45 | 30.45 | -3.64% | 2,990,401 |
| Sep 1, 2025 | 33.30 | 33.70 | 30.10 | 31.60 | 31.60 | -4.53% | 4,182,909 |
| Aug 29, 2025 | 33.50 | 33.95 | 32.15 | 33.10 | 33.10 | 2.00% | 5,944,483 |
| Aug 28, 2025 | 36.00 | 36.00 | 31.10 | 32.45 | 32.45 | -1.22% | 19,878,464 |
| Aug 27, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 9.87% | 2,042,815 |
| Aug 26, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 9.93% | 4,232,199 |
| Aug 25, 2025 | 27.80 | 27.90 | 27.20 | 27.20 | 27.20 | -0.55% | 742,692 |
| Aug 22, 2025 | 27.75 | 28.00 | 27.25 | 27.35 | 27.35 | -1.26% | 514,041 |
| Aug 21, 2025 | 27.70 | 28.25 | 27.55 | 27.70 | 27.70 | 0.54% | 765,614 |
| Aug 20, 2025 | 28.45 | 28.45 | 27.55 | 27.55 | 27.55 | -3.16% | 699,663 |
| Aug 19, 2025 | 28.50 | 28.80 | 28.20 | 28.45 | 28.45 | -0.18% | 629,454 |
| Aug 18, 2025 | 27.15 | 28.80 | 27.15 | 28.50 | 28.50 | 5.17% | 1,584,744 |
| Aug 15, 2025 | 27.45 | 27.70 | 26.85 | 27.10 | 27.10 | -1.81% | 1,747,939 |
| Aug 14, 2025 | 27.85 | 28.10 | 27.30 | 27.60 | 27.60 | 1.47% | 753,020 |
| Aug 13, 2025 | 27.75 | 28.00 | 27.05 | 27.20 | 27.20 | -1.27% | 831,217 |
| Aug 12, 2025 | 27.60 | 27.75 | 27.20 | 27.55 | 27.55 | -0.18% | 585,235 |
| Aug 11, 2025 | 28.10 | 28.30 | 27.50 | 27.60 | 27.60 | -2.65% | 1,391,937 |
| Aug 8, 2025 | 28.80 | 28.85 | 28.25 | 28.35 | 28.35 | -0.53% | 666,833 |
| Aug 7, 2025 | 29.15 | 29.15 | 28.45 | 28.50 | 28.50 | -1.55% | 972,209 |
| Aug 6, 2025 | 29.40 | 29.40 | 28.70 | 28.95 | 28.95 | -0.69% | 762,092 |
| Aug 5, 2025 | 28.45 | 29.30 | 28.35 | 29.15 | 29.15 | 3.37% | 1,470,645 |
| Aug 4, 2025 | 28.40 | 28.60 | 27.60 | 28.20 | 28.20 | -0.70% | 1,364,333 |
| Aug 1, 2025 | 27.50 | 28.85 | 27.40 | 28.40 | 28.40 | 1.25% | 1,205,994 |
| Jul 31, 2025 | 28.40 | 28.85 | 27.75 | 28.05 | 28.05 | -1.41% | 1,291,940 |