ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan · Delayed Price · Currency is TWD 23.05
-0.05 (-0.22%)
Jul 30, 2026, 10:59 AM CST
ATE Energy International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.00 | 24.20 | 22.40 | 23.10 | - | -3.75% | 1,942,716 |
| Jul 28, 2026 | 23.90 | 24.15 | 23.50 | 24.00 | 24.00 | -1.44% | 929,480 |
| Jul 27, 2026 | 24.70 | 25.00 | 24.15 | 24.35 | 24.35 | -1.42% | 489,860 |
| Jul 24, 2026 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | -4.26% | 636,588 |
| Jul 23, 2026 | 25.50 | 25.80 | 25.25 | 25.80 | 25.80 | 1.57% | 475,621 |
| Jul 22, 2026 | 24.80 | 25.60 | 24.80 | 25.40 | 25.40 | 2.42% | 677,762 |
| Jul 21, 2026 | 24.25 | 25.10 | 24.25 | 24.80 | 24.80 | 2.48% | 533,208 |
| Jul 20, 2026 | 25.00 | 25.15 | 23.50 | 24.20 | 24.20 | -2.42% | 1,672,763 |
| Jul 17, 2026 | 26.60 | 27.20 | 24.35 | 24.80 | 24.80 | -8.15% | 3,328,382 |
| Jul 16, 2026 | 28.10 | 28.45 | 27.00 | 27.00 | 27.00 | -2.70% | 1,522,709 |
| Jul 15, 2026 | 28.10 | 28.10 | 27.25 | 27.75 | 27.75 | -0.18% | 1,045,661 |
| Jul 14, 2026 | 27.80 | 27.80 | 26.50 | 27.80 | 27.80 | -0.18% | 1,944,996 |
| Jul 13, 2026 | 28.55 | 28.70 | 27.30 | 27.85 | 27.85 | -0.36% | 4,938,174 |
| Jul 9, 2026 | 27.20 | 29.10 | 27.15 | 27.95 | 27.95 | 4.29% | 3,433,354 |
| Jul 8, 2026 | 26.95 | 27.25 | 26.50 | 26.80 | 26.80 | -0.56% | 1,130,308 |
| Jul 7, 2026 | 28.25 | 28.25 | 26.60 | 26.95 | 26.95 | -4.26% | 2,530,386 |
| Jul 6, 2026 | 27.00 | 28.60 | 26.95 | 28.15 | 28.15 | 6.03% | 5,086,418 |
| Jul 3, 2026 | 26.45 | 26.75 | 25.95 | 26.55 | 26.55 | 1.14% | 819,461 |
| Jul 2, 2026 | 26.35 | 26.55 | 25.75 | 26.25 | 26.25 | -0.19% | 1,745,681 |
| Jul 1, 2026 | 25.70 | 26.85 | 25.50 | 26.30 | 26.30 | 3.14% | 1,612,851 |
| Jun 30, 2026 | 25.60 | 25.80 | 25.15 | 25.50 | 25.50 | -0.39% | 880,167 |
| Jun 29, 2026 | 26.00 | 26.70 | 25.20 | 25.60 | 25.60 | -1.16% | 1,172,699 |
| Jun 26, 2026 | 26.15 | 26.55 | 25.85 | 25.90 | 25.90 | -0.77% | 1,467,484 |
| Jun 25, 2026 | 27.60 | 27.70 | 26.00 | 26.10 | 26.10 | -5.26% | 2,356,686 |
| Jun 24, 2026 | 27.45 | 28.00 | 27.00 | 27.55 | 27.55 | 1.29% | 2,552,780 |
| Jun 23, 2026 | 27.20 | 28.05 | 26.45 | 27.20 | 27.20 | 1.87% | 4,056,293 |
| Jun 22, 2026 | 27.05 | 27.75 | 26.65 | 26.70 | 26.70 | -0.37% | 3,236,046 |
| Jun 18, 2026 | 25.95 | 27.15 | 25.80 | 26.80 | 26.80 | 4.48% | 3,764,000 |
| Jun 17, 2026 | 25.35 | 25.90 | 25.00 | 25.65 | 25.65 | 1.38% | 2,573,801 |
| Jun 16, 2026 | 24.10 | 25.80 | 23.90 | 25.30 | 25.30 | 5.42% | 4,056,429 |
| Jun 15, 2026 | 24.10 | 24.25 | 23.95 | 24.00 | 24.00 | - | 872,466 |
| Jun 12, 2026 | 23.80 | 24.50 | 23.35 | 24.00 | 24.00 | 2.78% | 1,048,967 |
| Jun 11, 2026 | 23.90 | 23.95 | 22.95 | 23.35 | 23.35 | -2.51% | 986,705 |
| Jun 10, 2026 | 24.40 | 24.45 | 23.70 | 23.95 | 23.95 | 2.35% | 1,623,718 |
| Jun 9, 2026 | 23.25 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 778,853 |
| Jun 8, 2026 | 21.95 | 23.00 | 21.85 | 22.80 | 22.80 | -4.00% | 2,001,783 |
| Jun 5, 2026 | 24.45 | 24.55 | 23.70 | 23.75 | 23.75 | -2.26% | 1,197,942 |
| Jun 4, 2026 | 24.45 | 24.65 | 23.95 | 24.30 | 24.30 | -0.21% | 892,296 |
| Jun 3, 2026 | 23.60 | 24.50 | 23.45 | 24.35 | 24.35 | 3.18% | 1,955,620 |
| Jun 2, 2026 | 23.85 | 24.05 | 23.35 | 23.60 | 23.60 | -0.84% | 2,124,152 |
| Jun 1, 2026 | 24.00 | 24.60 | 23.65 | 23.80 | 23.80 | -0.21% | 1,606,741 |
| May 29, 2026 | 24.00 | 24.00 | 23.70 | 23.85 | 23.85 | 0.85% | 915,974 |
| May 28, 2026 | 23.80 | 24.15 | 23.50 | 23.65 | 23.65 | -0.63% | 1,462,460 |
| May 27, 2026 | 24.35 | 24.50 | 23.70 | 23.80 | 23.80 | -2.06% | 1,981,595 |
| May 26, 2026 | 25.40 | 25.40 | 24.05 | 24.30 | 24.30 | -2.21% | 1,636,293 |
| May 25, 2026 | 25.65 | 25.65 | 24.40 | 24.85 | 24.85 | -3.50% | 2,650,954 |
| May 22, 2026 | 26.00 | 26.05 | 25.30 | 25.75 | 25.75 | -0.77% | 1,734,419 |
| May 21, 2026 | 24.90 | 26.00 | 24.55 | 25.95 | 25.95 | 5.49% | 2,791,797 |
| May 20, 2026 | 24.40 | 25.00 | 24.30 | 24.60 | 24.60 | 1.23% | 1,046,398 |
| May 19, 2026 | 24.70 | 24.75 | 24.00 | 24.30 | 24.30 | -1.22% | 783,704 |