Aten International Co., Ltd (TPE:6277)
Taiwan
· Delayed Price · Currency is TWD 58.20
-1.10 (-1.85%)
Mar 9, 2026, 1:35 PM CST
Aten International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.70 | 59.80 | 58.50 | 59.30 | 59.30 | 1.02% | 59,586 |
| Mar 5, 2026 | 58.70 | 59.00 | 58.50 | 58.70 | 58.70 | 1.38% | 59,521 |
| Mar 4, 2026 | 58.90 | 58.90 | 57.50 | 57.90 | 57.90 | -2.36% | 249,570 |
| Mar 3, 2026 | 59.90 | 59.90 | 59.00 | 59.30 | 59.30 | -1.50% | 142,814 |
| Mar 2, 2026 | 60.50 | 60.50 | 60.00 | 60.20 | 60.20 | -0.66% | 77,920 |
| Feb 26, 2026 | 60.10 | 60.90 | 60.10 | 60.60 | 60.60 | 0.83% | 95,809 |
| Feb 25, 2026 | 60.00 | 60.60 | 59.90 | 60.10 | 60.10 | 0.17% | 147,625 |
| Feb 24, 2026 | 59.80 | 60.10 | 59.60 | 60.00 | 60.00 | 0.67% | 97,170 |
| Feb 23, 2026 | 60.10 | 60.10 | 59.40 | 59.60 | 59.60 | -0.67% | 151,016 |
| Feb 11, 2026 | 59.50 | 60.10 | 59.10 | 60.00 | 60.00 | 0.84% | 117,466 |
| Feb 10, 2026 | 59.10 | 60.20 | 59.10 | 59.50 | 59.50 | 0.34% | 97,128 |
| Feb 9, 2026 | 59.80 | 59.90 | 58.90 | 59.30 | 59.30 | - | 115,073 |
| Feb 6, 2026 | 59.40 | 59.50 | 58.70 | 59.30 | 59.30 | -0.34% | 142,381 |
| Feb 5, 2026 | 59.50 | 60.20 | 59.50 | 59.50 | 59.50 | -0.83% | 81,358 |
| Feb 4, 2026 | 59.20 | 60.00 | 59.00 | 60.00 | 60.00 | 1.87% | 96,758 |
| Feb 3, 2026 | 59.90 | 59.90 | 58.90 | 58.90 | 58.90 | -0.51% | 233,044 |
| Feb 2, 2026 | 60.80 | 60.80 | 59.10 | 59.20 | 59.20 | -1.99% | 206,594 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.10 | 60.40 | 60.40 | -0.66% | 119,961 |
| Jan 29, 2026 | 61.80 | 61.80 | 60.60 | 60.80 | 60.80 | -0.98% | 103,123 |
| Jan 28, 2026 | 62.70 | 62.70 | 61.20 | 61.40 | 61.40 | -0.49% | 183,139 |
| Jan 27, 2026 | 61.10 | 61.90 | 61.10 | 61.70 | 61.70 | 1.31% | 244,579 |
| Jan 26, 2026 | 60.50 | 61.50 | 60.50 | 60.90 | 60.90 | 0.33% | 124,657 |
| Jan 23, 2026 | 60.40 | 60.90 | 60.20 | 60.70 | 60.70 | 0.66% | 110,609 |
| Jan 22, 2026 | 60.60 | 60.60 | 60.10 | 60.30 | 60.30 | 0.17% | 69,305 |
| Jan 21, 2026 | 60.20 | 60.30 | 59.90 | 60.20 | 60.20 | -0.33% | 143,965 |
| Jan 20, 2026 | 60.90 | 60.90 | 60.30 | 60.40 | 60.40 | -0.82% | 90,672 |
| Jan 19, 2026 | 61.10 | 61.60 | 60.70 | 60.90 | 60.90 | 0.16% | 96,746 |
| Jan 16, 2026 | 61.30 | 61.40 | 60.70 | 60.80 | 60.80 | -0.82% | 108,663 |
| Jan 15, 2026 | 61.30 | 61.70 | 60.90 | 61.30 | 61.30 | - | 93,632 |
| Jan 14, 2026 | 60.80 | 61.60 | 60.80 | 61.30 | 61.30 | 0.82% | 99,521 |
| Jan 13, 2026 | 61.70 | 61.70 | 60.60 | 60.80 | 60.80 | -0.82% | 76,821 |
| Jan 12, 2026 | 60.90 | 62.10 | 60.90 | 61.30 | 61.30 | 0.82% | 160,891 |
| Jan 9, 2026 | 60.60 | 61.20 | 60.10 | 60.80 | 60.80 | 1.33% | 100,563 |
| Jan 8, 2026 | 60.10 | 60.40 | 59.70 | 60.00 | 60.00 | -0.17% | 106,048 |
| Jan 7, 2026 | 60.00 | 60.50 | 60.00 | 60.10 | 60.10 | 0.33% | 92,186 |
| Jan 6, 2026 | 59.60 | 60.30 | 59.60 | 59.90 | 59.90 | -0.17% | 99,662 |
| Jan 5, 2026 | 60.70 | 60.70 | 59.80 | 60.00 | 60.00 | -1.15% | 108,099 |
| Jan 2, 2026 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.82% | 89,039 |
| Dec 31, 2025 | 61.30 | 61.60 | 61.00 | 61.20 | 61.20 | -0.16% | 74,084 |
| Dec 30, 2025 | 61.30 | 61.70 | 61.10 | 61.30 | 61.30 | - | 71,230 |
| Dec 29, 2025 | 61.50 | 61.80 | 61.10 | 61.30 | 61.30 | - | 48,733 |
| Dec 26, 2025 | 61.30 | 61.90 | 61.10 | 61.30 | 61.30 | - | 42,162 |
| Dec 24, 2025 | 61.10 | 61.80 | 61.00 | 61.30 | 61.30 | 0.16% | 70,177 |
| Dec 23, 2025 | 61.80 | 61.80 | 61.10 | 61.20 | 61.20 | - | 74,435 |
| Dec 22, 2025 | 61.70 | 61.90 | 61.20 | 61.20 | 61.20 | -1.29% | 69,416 |
| Dec 19, 2025 | 61.80 | 62.20 | 61.50 | 62.00 | 62.00 | 0.32% | 36,409 |
| Dec 18, 2025 | 61.90 | 62.40 | 61.60 | 61.80 | 61.80 | 0.32% | 28,263 |
| Dec 17, 2025 | 61.80 | 62.20 | 61.60 | 61.60 | 61.60 | -0.32% | 114,774 |
| Dec 16, 2025 | 61.70 | 62.40 | 61.50 | 61.80 | 61.80 | -0.80% | 101,409 |
| Dec 15, 2025 | 62.50 | 62.50 | 61.50 | 62.30 | 62.30 | 0.32% | 23,159 |
| Dec 12, 2025 | 62.70 | 62.70 | 62.00 | 62.10 | 62.10 | - | 61,907 |
| Dec 11, 2025 | 62.30 | 62.70 | 61.60 | 62.10 | 62.10 | -0.96% | 66,127 |
| Dec 10, 2025 | 63.70 | 63.70 | 62.70 | 62.70 | 62.70 | -1.57% | 90,788 |
| Dec 9, 2025 | 63.40 | 64.40 | 63.30 | 63.70 | 63.70 | -1.85% | 58,522 |
| Dec 8, 2025 | 64.00 | 64.90 | 63.80 | 64.90 | 63.90 | 1.41% | 75,596 |
| Dec 5, 2025 | 64.40 | 64.40 | 63.60 | 64.00 | 63.01 | -0.93% | 174,074 |
| Dec 4, 2025 | 64.30 | 64.90 | 64.20 | 64.60 | 63.60 | 0.78% | 92,967 |
| Dec 3, 2025 | 64.10 | 64.40 | 63.70 | 64.10 | 63.11 | -0.31% | 53,080 |
| Dec 2, 2025 | 64.00 | 65.00 | 64.00 | 64.30 | 63.30 | 1.26% | 105,758 |
| Dec 1, 2025 | 64.30 | 65.00 | 63.40 | 63.50 | 62.52 | -1.24% | 117,566 |
| Nov 28, 2025 | 63.90 | 65.00 | 63.50 | 64.30 | 63.30 | 1.42% | 167,119 |
| Nov 27, 2025 | 62.60 | 63.40 | 62.60 | 63.40 | 62.42 | 1.60% | 144,632 |
| Nov 26, 2025 | 61.20 | 62.40 | 61.20 | 62.40 | 61.43 | 1.96% | 76,460 |
| Nov 25, 2025 | 61.40 | 61.40 | 61.10 | 61.20 | 60.25 | -0.33% | 20,830 |
| Nov 24, 2025 | 61.80 | 61.90 | 61.40 | 61.40 | 60.45 | -0.32% | 33,130 |
| Nov 21, 2025 | 61.80 | 61.80 | 61.00 | 61.60 | 60.65 | -0.32% | 52,326 |
| Nov 20, 2025 | 61.00 | 62.00 | 61.00 | 61.80 | 60.84 | 1.48% | 79,207 |
| Nov 19, 2025 | 61.00 | 61.70 | 60.70 | 60.90 | 59.96 | 0.50% | 105,229 |
| Nov 18, 2025 | 61.20 | 61.20 | 60.10 | 60.60 | 59.66 | -0.49% | 71,959 |
| Nov 17, 2025 | 60.30 | 61.10 | 60.00 | 60.90 | 59.96 | 0.50% | 100,724 |
| Nov 14, 2025 | 60.40 | 60.90 | 60.00 | 60.60 | 59.66 | - | 52,567 |
| Nov 13, 2025 | 60.90 | 60.90 | 60.40 | 60.60 | 59.66 | -0.33% | 41,147 |
| Nov 12, 2025 | 60.90 | 60.90 | 60.70 | 60.80 | 59.86 | - | 68,327 |
| Nov 11, 2025 | 61.20 | 61.20 | 60.50 | 60.80 | 59.86 | -0.33% | 41,488 |
| Nov 10, 2025 | 61.10 | 62.00 | 60.60 | 61.00 | 60.06 | - | 46,504 |
| Nov 7, 2025 | 59.50 | 61.30 | 59.50 | 61.00 | 60.06 | 2.69% | 83,932 |
| Nov 6, 2025 | 59.50 | 59.70 | 59.40 | 59.40 | 58.48 | 0.51% | 39,985 |
| Nov 5, 2025 | 59.80 | 59.80 | 58.90 | 59.10 | 58.19 | -1.17% | 164,393 |
| Nov 4, 2025 | 60.20 | 60.70 | 59.80 | 59.80 | 58.87 | -0.83% | 84,128 |
| Nov 3, 2025 | 61.30 | 61.30 | 60.10 | 60.30 | 59.37 | -0.50% | 63,783 |
| Oct 31, 2025 | 61.40 | 61.40 | 60.60 | 60.60 | 59.66 | -0.66% | 89,770 |
| Oct 30, 2025 | 61.10 | 61.60 | 60.90 | 61.00 | 60.06 | -0.16% | 70,523 |
| Oct 29, 2025 | 61.00 | 61.80 | 60.40 | 61.10 | 60.15 | 1.66% | 84,860 |
| Oct 28, 2025 | 60.50 | 60.50 | 60.10 | 60.10 | 59.17 | -0.50% | 36,544 |
| Oct 27, 2025 | 60.70 | 60.80 | 60.30 | 60.40 | 59.47 | - | 75,843 |
| Oct 23, 2025 | 60.70 | 60.90 | 60.20 | 60.40 | 59.47 | -0.49% | 43,724 |
| Oct 22, 2025 | 60.70 | 61.00 | 60.60 | 60.70 | 59.76 | - | 25,237 |
| Oct 21, 2025 | 60.60 | 61.00 | 60.50 | 60.70 | 59.76 | -0.33% | 41,341 |
| Oct 20, 2025 | 60.50 | 61.40 | 59.80 | 60.90 | 59.96 | 1.50% | 86,323 |
| Oct 17, 2025 | 61.20 | 61.20 | 59.70 | 60.00 | 59.07 | -0.83% | 216,435 |
| Oct 16, 2025 | 60.80 | 61.10 | 60.40 | 60.50 | 59.56 | -0.66% | 76,421 |
| Oct 15, 2025 | 60.90 | 61.20 | 60.80 | 60.90 | 59.96 | -0.33% | 70,494 |
| Oct 14, 2025 | 61.60 | 61.70 | 61.10 | 61.10 | 60.15 | -0.16% | 115,504 |
| Oct 13, 2025 | 61.80 | 61.80 | 60.60 | 61.20 | 60.25 | -1.92% | 80,953 |
| Oct 9, 2025 | 62.60 | 63.20 | 62.30 | 62.40 | 61.43 | -0.48% | 63,483 |
| Oct 8, 2025 | 62.70 | 63.60 | 61.90 | 62.70 | 61.73 | 0.32% | 91,406 |
| Oct 7, 2025 | 62.70 | 63.40 | 62.00 | 62.50 | 61.53 | -0.16% | 62,025 |
| Oct 3, 2025 | 63.40 | 63.40 | 62.50 | 62.60 | 61.63 | -1.26% | 83,924 |
| Oct 2, 2025 | 63.40 | 63.70 | 63.10 | 63.40 | 62.42 | 0.48% | 89,876 |
| Oct 1, 2025 | 63.30 | 64.20 | 63.00 | 63.10 | 62.12 | - | 134,275 |