ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan · Delayed Price · Currency is TWD 30.20
-0.05 (-0.17%)
Sep 5, 2025, 1:30 PM CST
ATE Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 29.25 | 29.25 | 28.30 | 28.45 | 28.45 | -2.74% | 1,604,526 |
| Jul 29, 2025 | 30.40 | 31.30 | 29.25 | 29.25 | 29.25 | -4.26% | 4,276,258 |
| Jul 28, 2025 | 28.10 | 30.55 | 27.65 | 30.55 | 30.55 | 9.89% | 5,031,119 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | -1.24% | 547,384 |
| Jul 24, 2025 | 28.00 | 28.45 | 27.30 | 28.15 | 28.15 | 1.26% | 1,238,842 |
| Jul 23, 2025 | 27.00 | 28.60 | 27.00 | 27.80 | 27.30 | 4.91% | 2,224,281 |
| Jul 22, 2025 | 27.45 | 27.45 | 26.40 | 26.50 | 26.02 | -2.75% | 1,096,126 |
| Jul 21, 2025 | 27.40 | 28.25 | 27.20 | 27.25 | 26.76 | 0.18% | 1,358,573 |
| Jul 18, 2025 | 27.30 | 27.55 | 27.15 | 27.20 | 26.71 | 0.37% | 343,045 |
| Jul 17, 2025 | 27.15 | 27.70 | 27.10 | 27.10 | 26.61 | 0.37% | 371,875 |
| Jul 16, 2025 | 27.20 | 27.40 | 26.95 | 27.00 | 26.51 | -0.74% | 339,321 |
| Jul 15, 2025 | 27.60 | 27.70 | 27.05 | 27.20 | 26.71 | -0.37% | 475,943 |
| Jul 14, 2025 | 27.60 | 27.65 | 27.30 | 27.30 | 26.81 | -0.18% | 335,570 |
| Jul 11, 2025 | 27.55 | 27.65 | 27.25 | 27.35 | 26.86 | -0.73% | 394,734 |
| Jul 10, 2025 | 26.70 | 27.70 | 26.70 | 27.55 | 27.05 | 3.38% | 711,994 |
| Jul 9, 2025 | 26.85 | 26.95 | 26.55 | 26.65 | 26.17 | -0.56% | 161,302 |
| Jul 8, 2025 | 27.00 | 27.20 | 26.45 | 26.80 | 26.32 | -1.29% | 477,567 |
| Jul 7, 2025 | 27.15 | 27.70 | 26.70 | 27.15 | 26.66 | - | 410,384 |
| Jul 4, 2025 | 27.20 | 27.45 | 26.25 | 27.15 | 26.66 | -0.18% | 703,227 |
| Jul 3, 2025 | 26.50 | 27.45 | 26.35 | 27.20 | 26.71 | 3.23% | 416,318 |
| Jul 2, 2025 | 26.20 | 26.40 | 26.15 | 26.35 | 25.88 | 0.57% | 247,204 |
| Jul 1, 2025 | 26.40 | 26.60 | 26.00 | 26.20 | 25.73 | -0.57% | 630,330 |
| Jun 30, 2025 | 26.95 | 26.95 | 26.25 | 26.35 | 25.88 | -2.23% | 660,913 |