ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan · Delayed Price · Currency is TWD 23.70
-0.35 (-1.46%)
May 8, 2026, 1:30 PM CST
ATE Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.10 | 24.10 | 23.35 | 23.70 | 23.70 | -1.46% | 956,168 |
| May 7, 2026 | 23.75 | 24.15 | 23.75 | 24.05 | 24.05 | 1.48% | 710,059 |
| May 6, 2026 | 24.15 | 24.25 | 23.60 | 23.70 | 23.70 | -1.86% | 943,679 |
| May 5, 2026 | 23.80 | 24.45 | 23.70 | 24.15 | 24.15 | 1.68% | 697,873 |
| May 4, 2026 | 23.90 | 24.00 | 23.60 | 23.75 | 23.75 | -0.63% | 741,333 |
| Apr 30, 2026 | 23.95 | 24.25 | 23.80 | 23.90 | 23.90 | -0.21% | 498,075 |
| Apr 29, 2026 | 24.60 | 24.60 | 23.85 | 23.95 | 23.95 | -0.83% | 631,271 |
| Apr 28, 2026 | 24.25 | 24.35 | 23.80 | 24.15 | 24.15 | 1.05% | 637,997 |
| Apr 27, 2026 | 23.95 | 24.15 | 23.50 | 23.90 | 23.90 | 0.42% | 1,027,274 |
| Apr 24, 2026 | 23.90 | 24.05 | 23.40 | 23.80 | 23.80 | -0.42% | 759,628 |
| Apr 23, 2026 | 24.55 | 24.60 | 23.45 | 23.90 | 23.90 | -2.45% | 2,470,378 |
| Apr 22, 2026 | 25.35 | 25.55 | 24.50 | 24.50 | 24.50 | -3.35% | 1,429,403 |
| Apr 21, 2026 | 25.15 | 25.65 | 24.80 | 25.35 | 25.35 | 1.60% | 1,141,539 |
| Apr 20, 2026 | 24.40 | 25.70 | 24.35 | 24.95 | 24.95 | 2.25% | 1,764,535 |
| Apr 17, 2026 | 24.60 | 24.85 | 24.25 | 24.40 | 24.40 | -0.61% | 1,251,247 |
| Apr 16, 2026 | 25.10 | 25.15 | 24.50 | 24.55 | 24.55 | -1.60% | 1,202,480 |
| Apr 15, 2026 | 25.00 | 25.10 | 24.60 | 24.95 | 24.95 | 0.60% | 1,217,419 |
| Apr 14, 2026 | 25.00 | 25.05 | 24.65 | 24.80 | 24.80 | -0.60% | 897,395 |
| Apr 13, 2026 | 25.35 | 25.55 | 24.70 | 24.95 | 24.95 | -0.20% | 1,683,920 |
| Apr 10, 2026 | 25.00 | 25.30 | 24.60 | 25.00 | 25.00 | 1.63% | 1,165,514 |
| Apr 9, 2026 | 24.50 | 25.00 | 23.90 | 24.60 | 24.60 | 1.65% | 1,322,721 |
| Apr 8, 2026 | 24.15 | 24.30 | 23.90 | 24.20 | 24.20 | 1.04% | 752,694 |
| Apr 7, 2026 | 24.00 | 24.10 | 23.80 | 23.95 | 23.95 | 0.21% | 698,712 |
| Apr 2, 2026 | 24.00 | 24.05 | 23.55 | 23.90 | 23.90 | -0.42% | 831,484 |
| Apr 1, 2026 | 24.10 | 24.45 | 23.85 | 24.00 | 24.00 | 1.69% | 755,634 |
| Mar 31, 2026 | 24.25 | 24.65 | 23.30 | 23.60 | 23.60 | -3.87% | 2,560,666 |
| Mar 30, 2026 | 25.05 | 25.35 | 24.50 | 24.55 | 24.55 | -4.10% | 2,023,264 |
| Mar 27, 2026 | 25.10 | 25.60 | 25.00 | 25.60 | 25.60 | -0.19% | 1,481,707 |
| Mar 26, 2026 | 26.50 | 26.85 | 25.65 | 25.65 | 25.65 | -2.84% | 1,539,513 |
| Mar 25, 2026 | 27.30 | 27.30 | 26.40 | 26.40 | 26.40 | -2.22% | 2,565,655 |
| Mar 24, 2026 | 27.70 | 27.75 | 26.75 | 27.00 | 27.00 | -0.37% | 1,917,945 |
| Mar 23, 2026 | 26.50 | 28.70 | 26.35 | 27.10 | 27.10 | -1.99% | 4,496,331 |
| Mar 20, 2026 | 28.20 | 28.75 | 27.45 | 27.65 | 27.65 | -1.78% | 3,224,953 |
| Mar 19, 2026 | 28.50 | 29.35 | 28.15 | 28.15 | 28.15 | -2.26% | 8,267,128 |
| Mar 18, 2026 | 26.20 | 28.80 | 25.90 | 28.80 | 28.80 | 9.92% | 16,545,902 |
| Mar 17, 2026 | 27.10 | 27.55 | 26.20 | 26.20 | 26.20 | -2.60% | 2,810,463 |
| Mar 16, 2026 | 26.85 | 27.55 | 26.50 | 26.90 | 26.90 | 0.19% | 2,111,545 |
| Mar 13, 2026 | 25.80 | 27.10 | 25.75 | 26.85 | 26.85 | 1.90% | 1,504,163 |
| Mar 12, 2026 | 26.80 | 26.80 | 25.70 | 26.35 | 26.35 | -1.68% | 2,214,997 |
| Mar 11, 2026 | 27.10 | 27.90 | 26.50 | 26.80 | 26.80 | 4.48% | 5,424,099 |
| Mar 10, 2026 | 25.80 | 27.55 | 25.55 | 25.65 | 25.65 | 2.40% | 4,270,912 |
| Mar 9, 2026 | 24.45 | 25.40 | 24.05 | 25.05 | 25.05 | 0.20% | 2,698,397 |
| Mar 6, 2026 | 24.85 | 25.10 | 24.05 | 25.00 | 25.00 | 0.40% | 2,281,219 |
| Mar 5, 2026 | 25.65 | 25.70 | 24.75 | 24.90 | 24.90 | - | 1,879,683 |
| Mar 4, 2026 | 26.90 | 26.90 | 24.80 | 24.90 | 24.90 | -9.12% | 2,810,664 |
| Mar 3, 2026 | 28.20 | 28.65 | 26.20 | 27.40 | 27.40 | -0.90% | 3,834,705 |
| Mar 2, 2026 | 24.85 | 27.65 | 24.85 | 27.65 | 27.65 | 9.94% | 3,034,009 |
| Feb 26, 2026 | 25.75 | 25.80 | 25.05 | 25.15 | 25.15 | -2.33% | 1,240,295 |
| Feb 25, 2026 | 25.40 | 25.80 | 25.00 | 25.75 | 25.75 | 1.78% | 1,041,013 |
| Feb 24, 2026 | 26.20 | 26.45 | 24.85 | 25.30 | 25.30 | -3.44% | 1,814,963 |