Aten International Co., Ltd (TPE:6277)
Taiwan
· Delayed Price · Currency is TWD 69.90
-1.10 (-1.55%)
Apr 29, 2026, 1:30 PM CST
Aten International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.40 | 71.40 | 69.50 | 69.90 | 69.90 | -1.55% | 117,304 |
| Apr 28, 2026 | 69.80 | 71.70 | 69.00 | 71.00 | 71.00 | 2.31% | 203,252 |
| Apr 27, 2026 | 69.90 | 69.90 | 68.70 | 69.40 | 69.40 | -0.72% | 217,602 |
| Apr 24, 2026 | 70.30 | 71.20 | 69.30 | 69.90 | 69.90 | -1.83% | 226,608 |
| Apr 23, 2026 | 72.20 | 72.90 | 69.00 | 71.20 | 71.20 | -1.39% | 495,841 |
| Apr 22, 2026 | 73.70 | 73.70 | 72.00 | 72.20 | 72.20 | -0.96% | 252,141 |
| Apr 21, 2026 | 71.60 | 73.50 | 71.30 | 72.90 | 72.90 | 1.96% | 588,209 |
| Apr 20, 2026 | 71.10 | 73.00 | 71.10 | 71.50 | 71.50 | 0.56% | 344,807 |
| Apr 17, 2026 | 71.10 | 71.20 | 70.10 | 71.10 | 71.10 | 0.57% | 431,195 |
| Apr 16, 2026 | 69.80 | 71.10 | 69.80 | 70.70 | 70.70 | 2.02% | 266,057 |
| Apr 15, 2026 | 71.60 | 71.60 | 69.20 | 69.30 | 69.30 | -1.98% | 479,933 |
| Apr 14, 2026 | 70.40 | 72.20 | 70.20 | 70.70 | 70.70 | 1.00% | 538,537 |
| Apr 13, 2026 | 68.20 | 70.40 | 68.20 | 70.00 | 70.00 | 2.94% | 184,297 |
| Apr 10, 2026 | 69.90 | 70.20 | 68.00 | 68.00 | 68.00 | -2.44% | 396,130 |
| Apr 9, 2026 | 72.00 | 72.10 | 69.60 | 69.70 | 69.70 | -3.19% | 371,562 |
| Apr 8, 2026 | 70.60 | 72.00 | 69.20 | 72.00 | 72.00 | 3.75% | 516,608 |
| Apr 7, 2026 | 72.20 | 72.90 | 69.40 | 69.40 | 69.40 | -3.74% | 549,659 |
| Apr 2, 2026 | 71.80 | 73.30 | 70.50 | 72.10 | 72.10 | -0.14% | 394,217 |
| Apr 1, 2026 | 71.40 | 74.20 | 69.50 | 72.20 | 72.20 | 4.03% | 1,064,697 |
| Mar 31, 2026 | 69.90 | 70.50 | 68.20 | 69.40 | 69.40 | -0.72% | 447,025 |
| Mar 30, 2026 | 70.50 | 75.40 | 68.90 | 69.90 | 69.90 | -2.78% | 1,874,705 |
| Mar 27, 2026 | 67.90 | 71.90 | 65.00 | 71.90 | 71.90 | 9.94% | 2,092,246 |
| Mar 26, 2026 | 60.40 | 65.40 | 60.20 | 65.40 | 65.40 | 9.92% | 912,911 |
| Mar 25, 2026 | 60.60 | 60.60 | 59.10 | 59.50 | 59.50 | 0.85% | 36,703 |
| Mar 24, 2026 | 59.10 | 59.30 | 58.50 | 59.00 | 59.00 | 0.34% | 67,541 |
| Mar 23, 2026 | 59.10 | 59.20 | 58.60 | 58.80 | 58.80 | -1.18% | 69,569 |
| Mar 20, 2026 | 59.30 | 59.80 | 59.30 | 59.50 | 59.50 | 0.34% | 39,034 |
| Mar 19, 2026 | 60.00 | 60.00 | 59.30 | 59.30 | 59.30 | -1.17% | 97,948 |
| Mar 18, 2026 | 60.10 | 60.30 | 59.70 | 60.00 | 60.00 | 0.33% | 71,214 |
| Mar 17, 2026 | 59.70 | 60.20 | 59.70 | 59.80 | 59.80 | - | 66,848 |
| Mar 16, 2026 | 60.20 | 60.20 | 59.50 | 59.80 | 59.80 | -0.66% | 65,932 |
| Mar 13, 2026 | 59.90 | 60.50 | 59.50 | 60.20 | 60.20 | 0.17% | 79,076 |
| Mar 12, 2026 | 59.30 | 60.60 | 59.30 | 60.10 | 60.10 | -0.17% | 71,922 |
| Mar 11, 2026 | 59.60 | 60.20 | 59.20 | 60.20 | 60.20 | 3.08% | 65,792 |
| Mar 10, 2026 | 58.60 | 59.00 | 58.40 | 58.40 | 58.40 | 0.34% | 81,022 |
| Mar 9, 2026 | 57.30 | 60.00 | 57.30 | 58.20 | 58.20 | -1.85% | 353,481 |
| 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% | 147,638 |
| 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% | 151,194 |
| 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% | 97,158 |
| 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% | 244,789 |
| 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 |