ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan
· Delayed Price · Currency is TWD 25.05
+0.05 (0.20%)
Mar 9, 2026, 1:30 PM CST
ATE Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 26.00 | 26.55 | 25.60 | 26.20 | 26.20 | -2.60% | 1,770,045 |
| Feb 11, 2026 | 27.35 | 27.65 | 26.90 | 26.90 | 26.90 | -2.89% | 1,032,129 |
| Feb 10, 2026 | 27.80 | 27.80 | 27.25 | 27.70 | 27.70 | 1.84% | 439,858 |
| Feb 9, 2026 | 27.60 | 27.60 | 27.10 | 27.20 | 27.20 | 0.18% | 419,424 |
| Feb 6, 2026 | 27.45 | 27.45 | 26.50 | 27.15 | 27.15 | -1.45% | 587,398 |
| Feb 5, 2026 | 27.80 | 28.30 | 27.35 | 27.55 | 27.55 | -0.72% | 705,074 |
| Feb 4, 2026 | 27.30 | 27.75 | 27.25 | 27.75 | 27.75 | 1.83% | 424,226 |
| Feb 3, 2026 | 27.55 | 27.60 | 26.90 | 27.25 | 27.25 | 1.30% | 676,544 |
| Feb 2, 2026 | 27.00 | 27.05 | 26.55 | 26.90 | 26.90 | -1.47% | 1,124,868 |
| Jan 30, 2026 | 28.20 | 28.45 | 26.60 | 27.30 | 27.30 | -3.19% | 3,420,124 |
| Jan 29, 2026 | 28.60 | 28.70 | 28.05 | 28.20 | 28.20 | -1.40% | 830,624 |
| Jan 28, 2026 | 28.95 | 29.35 | 28.35 | 28.60 | 28.60 | -0.69% | 1,119,961 |
| Jan 27, 2026 | 29.15 | 29.25 | 28.60 | 28.80 | 28.80 | -0.86% | 1,042,625 |
| Jan 26, 2026 | 29.75 | 29.85 | 29.00 | 29.05 | 29.05 | -1.53% | 512,495 |
| Jan 23, 2026 | 29.25 | 29.70 | 29.25 | 29.50 | 29.50 | 0.85% | 404,891 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.15 | 29.25 | 29.25 | -0.34% | 664,151 |
| Jan 21, 2026 | 29.95 | 30.30 | 29.20 | 29.35 | 29.35 | -2.00% | 1,104,091 |
| Jan 20, 2026 | 30.35 | 30.45 | 29.85 | 29.95 | 29.95 | -1.32% | 976,794 |
| Jan 19, 2026 | 30.00 | 31.25 | 30.00 | 30.35 | 30.35 | 1.17% | 1,497,971 |
| Jan 16, 2026 | 30.90 | 30.90 | 30.00 | 30.00 | 30.00 | -2.28% | 1,186,844 |
| Jan 15, 2026 | 30.85 | 31.10 | 30.45 | 30.70 | 30.70 | -0.97% | 879,085 |
| Jan 14, 2026 | 31.30 | 31.60 | 31.00 | 31.00 | 31.00 | -0.64% | 1,224,176 |
| Jan 13, 2026 | 31.40 | 31.40 | 30.40 | 31.20 | 31.20 | -1.89% | 2,549,396 |
| Jan 12, 2026 | 30.00 | 32.10 | 29.95 | 31.80 | 31.80 | 7.43% | 3,951,871 |
| Jan 9, 2026 | 29.20 | 29.75 | 28.85 | 29.60 | 29.60 | 2.07% | 1,118,642 |
| Jan 8, 2026 | 29.05 | 29.25 | 28.75 | 29.00 | 29.00 | -0.17% | 584,988 |
| Jan 7, 2026 | 29.00 | 29.60 | 28.90 | 29.05 | 29.05 | 0.17% | 1,282,760 |
| Jan 6, 2026 | 29.40 | 29.40 | 28.75 | 29.00 | 29.00 | 0.17% | 726,312 |
| Jan 5, 2026 | 29.50 | 30.65 | 28.85 | 28.95 | 28.95 | -1.03% | 2,125,303 |
| Jan 2, 2026 | 29.00 | 29.75 | 28.55 | 29.25 | 29.25 | 1.04% | 815,077 |
| Dec 31, 2025 | 29.00 | 29.25 | 28.65 | 28.95 | 28.95 | -0.86% | 612,142 |
| Dec 30, 2025 | 29.00 | 29.20 | 28.60 | 29.20 | 29.20 | 0.17% | 664,024 |
| Dec 29, 2025 | 30.15 | 30.25 | 29.00 | 29.15 | 29.15 | -2.18% | 1,012,485 |
| Dec 26, 2025 | 29.55 | 30.15 | 29.55 | 29.80 | 29.80 | 1.02% | 678,162 |
| Dec 24, 2025 | 29.35 | 29.65 | 29.25 | 29.50 | 29.50 | 0.51% | 330,105 |
| Dec 23, 2025 | 29.50 | 29.55 | 29.05 | 29.35 | 29.35 | 0.51% | 411,812 |
| Dec 22, 2025 | 29.30 | 29.95 | 29.15 | 29.20 | 29.20 | 0.17% | 696,477 |
| Dec 19, 2025 | 29.25 | 29.50 | 28.85 | 29.15 | 29.15 | 0.34% | 626,304 |
| Dec 18, 2025 | 29.75 | 29.75 | 28.95 | 29.05 | 29.05 | -1.19% | 926,522 |
| Dec 17, 2025 | 30.60 | 30.75 | 29.40 | 29.40 | 29.40 | -3.76% | 1,691,172 |
| Dec 16, 2025 | 31.00 | 31.00 | 29.80 | 30.55 | 30.55 | -0.65% | 1,346,576 |
| Dec 15, 2025 | 31.50 | 31.70 | 30.75 | 30.75 | 30.75 | -3.00% | 1,338,147 |
| Dec 12, 2025 | 31.65 | 32.15 | 31.50 | 31.70 | 31.70 | -0.63% | 881,276 |
| Dec 11, 2025 | 31.80 | 32.25 | 31.30 | 31.90 | 31.90 | 1.92% | 1,235,534 |
| Dec 10, 2025 | 32.05 | 32.05 | 31.20 | 31.30 | 31.30 | -2.49% | 1,057,860 |
| Dec 9, 2025 | 31.60 | 32.40 | 31.30 | 32.10 | 32.10 | 0.94% | 1,236,476 |
| Dec 8, 2025 | 31.90 | 32.20 | 31.40 | 31.80 | 31.80 | -0.16% | 1,421,765 |
| Dec 5, 2025 | 32.10 | 33.00 | 31.65 | 31.85 | 31.85 | -0.78% | 2,427,183 |
| Dec 4, 2025 | 31.30 | 32.25 | 31.20 | 32.10 | 32.10 | 2.23% | 1,228,380 |
| Dec 3, 2025 | 32.50 | 32.80 | 31.40 | 31.40 | 31.40 | -2.94% | 2,117,865 |
| Dec 2, 2025 | 32.60 | 32.70 | 31.70 | 32.35 | 32.35 | -0.92% | 3,269,908 |
| Dec 1, 2025 | 33.40 | 33.75 | 32.10 | 32.65 | 32.65 | -0.91% | 6,247,396 |
| Nov 28, 2025 | 30.65 | 33.55 | 30.00 | 32.95 | 32.95 | 8.03% | 18,037,440 |
| Nov 27, 2025 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 9.91% | 5,997,070 |
| Nov 26, 2025 | 28.10 | 28.20 | 27.40 | 27.75 | 27.75 | -0.54% | 947,907 |
| Nov 25, 2025 | 27.40 | 28.45 | 27.40 | 27.90 | 27.90 | 3.72% | 1,566,544 |
| Nov 24, 2025 | 28.00 | 28.60 | 26.90 | 26.90 | 26.90 | 0.19% | 1,733,630 |
| Nov 21, 2025 | 26.00 | 27.10 | 25.80 | 26.85 | 26.85 | 2.09% | 897,238 |
| Nov 20, 2025 | 27.50 | 27.50 | 26.25 | 26.30 | 26.30 | -0.57% | 1,298,366 |
| Nov 19, 2025 | 28.00 | 28.15 | 25.85 | 26.45 | 26.45 | -7.03% | 5,691,760 |
| Nov 18, 2025 | 29.65 | 29.80 | 28.05 | 28.45 | 28.45 | -4.37% | 1,385,015 |
| Nov 17, 2025 | 30.35 | 30.35 | 29.60 | 29.75 | 29.75 | -1.98% | 618,754 |
| Nov 14, 2025 | 31.25 | 31.25 | 30.00 | 30.35 | 30.35 | -3.19% | 852,384 |
| Nov 13, 2025 | 32.10 | 32.10 | 31.15 | 31.35 | 31.35 | -2.03% | 704,049 |
| Nov 12, 2025 | 31.70 | 32.75 | 31.55 | 32.00 | 32.00 | 0.47% | 1,060,307 |
| Nov 11, 2025 | 32.10 | 34.45 | 31.50 | 31.85 | 31.85 | 1.59% | 5,577,955 |
| Nov 10, 2025 | 30.20 | 31.35 | 30.10 | 31.35 | 31.35 | 4.15% | 904,573 |
| Nov 7, 2025 | 29.90 | 30.10 | 29.30 | 30.10 | 30.10 | 0.67% | 378,127 |
| Nov 6, 2025 | 29.60 | 29.95 | 29.50 | 29.90 | 29.90 | 1.18% | 206,336 |
| Nov 5, 2025 | 29.20 | 29.80 | 29.10 | 29.55 | 29.55 | 0.17% | 259,271 |
| Nov 4, 2025 | 30.10 | 30.40 | 29.40 | 29.50 | 29.50 | -0.84% | 512,528 |
| Nov 3, 2025 | 30.10 | 30.15 | 29.50 | 29.75 | 29.75 | -1.00% | 642,112 |
| Oct 31, 2025 | 30.45 | 30.45 | 29.70 | 30.05 | 30.05 | -1.31% | 515,587 |
| Oct 30, 2025 | 31.30 | 31.55 | 30.30 | 30.45 | 30.45 | -2.56% | 711,918 |
| Oct 29, 2025 | 31.15 | 31.60 | 30.75 | 31.25 | 31.25 | 1.63% | 743,581 |
| Oct 28, 2025 | 30.65 | 31.00 | 30.00 | 30.75 | 30.75 | 1.32% | 654,415 |
| Oct 27, 2025 | 30.50 | 30.50 | 29.70 | 30.35 | 30.35 | 0.66% | 534,428 |
| Oct 23, 2025 | 30.25 | 30.35 | 29.50 | 30.15 | 30.15 | 0.67% | 791,931 |
| Oct 22, 2025 | 30.20 | 30.60 | 29.90 | 29.95 | 29.95 | -0.33% | 586,867 |
| Oct 21, 2025 | 30.35 | 30.55 | 29.95 | 30.05 | 30.05 | -0.99% | 587,632 |
| Oct 20, 2025 | 30.85 | 30.95 | 30.25 | 30.35 | 30.35 | -1.62% | 477,530 |
| Oct 17, 2025 | 29.60 | 31.05 | 29.50 | 30.85 | 30.85 | 3.70% | 971,872 |
| Oct 16, 2025 | 29.10 | 29.85 | 29.10 | 29.75 | 29.75 | 2.59% | 641,453 |
| Oct 15, 2025 | 29.90 | 29.90 | 28.90 | 29.00 | 29.00 | -2.19% | 666,898 |
| Oct 14, 2025 | 29.90 | 30.70 | 29.55 | 29.65 | 29.65 | 0.17% | 1,035,149 |
| Oct 13, 2025 | 29.00 | 29.90 | 29.00 | 29.60 | 29.60 | -1.17% | 1,097,780 |
| Oct 9, 2025 | 30.55 | 30.70 | 29.80 | 29.95 | 29.95 | -1.80% | 1,372,224 |
| Oct 8, 2025 | 30.30 | 30.85 | 30.05 | 30.50 | 30.50 | 0.66% | 1,163,435 |
| Oct 7, 2025 | 31.20 | 31.35 | 30.20 | 30.30 | 30.30 | -0.98% | 1,636,492 |
| Oct 3, 2025 | 31.25 | 31.30 | 30.45 | 30.60 | 30.60 | -1.61% | 1,059,542 |
| Oct 2, 2025 | 32.00 | 32.00 | 30.80 | 31.10 | 31.10 | -0.80% | 1,618,351 |