ATE Energy International Co., Ltd. (TPEX:6179)
Taiwan
· Delayed Price · Currency is TWD 31.85
-0.25 (-0.78%)
At close: Dec 5, 2025
ATE Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 31.95 | 32.10 | 31.30 | 31.35 | 31.35 | -2.03% | 1,173,700 |
| Sep 30, 2025 | 31.80 | 32.10 | 31.65 | 32.00 | 32.00 | 1.43% | 911,824 |
| Sep 26, 2025 | 32.00 | 32.20 | 31.10 | 31.55 | 31.55 | -1.71% | 2,217,026 |
| Sep 25, 2025 | 33.85 | 34.45 | 32.00 | 32.10 | 32.10 | -5.73% | 4,772,132 |
| Sep 24, 2025 | 34.00 | 34.60 | 33.70 | 34.05 | 34.05 | 0.44% | 2,044,124 |
| Sep 23, 2025 | 35.50 | 35.85 | 33.00 | 33.90 | 33.90 | -5.04% | 6,523,902 |
| Sep 22, 2025 | 35.80 | 38.20 | 35.15 | 35.70 | 35.70 | 2.73% | 16,359,300 |
| Sep 19, 2025 | 34.50 | 35.40 | 33.90 | 34.75 | 34.75 | 1.31% | 3,943,578 |
| Sep 18, 2025 | 33.95 | 35.30 | 33.70 | 34.30 | 34.30 | 1.78% | 3,806,564 |
| Sep 17, 2025 | 34.00 | 34.50 | 33.40 | 33.70 | 33.70 | -0.59% | 1,913,535 |
| Sep 16, 2025 | 33.90 | 34.80 | 32.90 | 33.90 | 33.90 | 1.04% | 2,604,385 |
| Sep 15, 2025 | 33.50 | 35.20 | 33.10 | 33.55 | 33.55 | 0.90% | 4,574,523 |
| Sep 12, 2025 | 34.15 | 34.80 | 33.15 | 33.25 | 33.25 | -3.06% | 2,345,759 |
| Sep 11, 2025 | 34.80 | 35.00 | 32.85 | 34.30 | 34.30 | -0.29% | 3,985,821 |
| Sep 10, 2025 | 35.50 | 35.85 | 34.40 | 34.40 | 34.40 | -1.57% | 3,943,089 |
| Sep 9, 2025 | 35.20 | 36.00 | 34.40 | 34.95 | 34.95 | 5.27% | 10,954,430 |
| Sep 8, 2025 | 32.10 | 33.20 | 32.05 | 33.20 | 33.20 | 9.93% | 1,934,981 |
| Sep 5, 2025 | 30.25 | 31.10 | 29.65 | 30.20 | 30.20 | -0.17% | 1,207,604 |
| Sep 4, 2025 | 30.55 | 30.65 | 30.10 | 30.25 | 30.25 | -0.66% | 1,453,793 |
| Sep 3, 2025 | 30.60 | 31.05 | 30.20 | 30.45 | 30.45 | - | 1,544,078 |
| Sep 2, 2025 | 32.15 | 32.75 | 29.70 | 30.45 | 30.45 | -3.64% | 2,990,401 |
| Sep 1, 2025 | 33.30 | 33.70 | 30.10 | 31.60 | 31.60 | -4.53% | 4,182,909 |
| Aug 29, 2025 | 33.50 | 33.95 | 32.15 | 33.10 | 33.10 | 2.00% | 5,944,483 |
| Aug 28, 2025 | 36.00 | 36.00 | 31.10 | 32.45 | 32.45 | -1.22% | 19,878,460 |
| Aug 27, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 9.87% | 2,042,815 |
| Aug 26, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 9.93% | 4,232,199 |
| Aug 25, 2025 | 27.80 | 27.90 | 27.20 | 27.20 | 27.20 | -0.55% | 742,692 |
| Aug 22, 2025 | 27.75 | 28.00 | 27.25 | 27.35 | 27.35 | -1.26% | 514,041 |
| Aug 21, 2025 | 27.70 | 28.25 | 27.55 | 27.70 | 27.70 | 0.54% | 765,614 |
| Aug 20, 2025 | 28.45 | 28.45 | 27.55 | 27.55 | 27.55 | -3.16% | 699,663 |
| Aug 19, 2025 | 28.50 | 28.80 | 28.20 | 28.45 | 28.45 | -0.18% | 629,454 |
| Aug 18, 2025 | 27.15 | 28.80 | 27.15 | 28.50 | 28.50 | 5.17% | 1,584,744 |
| Aug 15, 2025 | 27.45 | 27.70 | 26.85 | 27.10 | 27.10 | -1.81% | 1,747,939 |
| Aug 14, 2025 | 27.85 | 28.10 | 27.30 | 27.60 | 27.60 | 1.47% | 753,020 |
| Aug 13, 2025 | 27.75 | 28.00 | 27.05 | 27.20 | 27.20 | -1.27% | 831,217 |
| Aug 12, 2025 | 27.60 | 27.75 | 27.20 | 27.55 | 27.55 | -0.18% | 585,235 |
| Aug 11, 2025 | 28.10 | 28.30 | 27.50 | 27.60 | 27.60 | -2.65% | 1,391,937 |
| Aug 8, 2025 | 28.80 | 28.85 | 28.25 | 28.35 | 28.35 | -0.53% | 666,833 |
| Aug 7, 2025 | 29.15 | 29.15 | 28.45 | 28.50 | 28.50 | -1.55% | 972,209 |
| Aug 6, 2025 | 29.40 | 29.40 | 28.70 | 28.95 | 28.95 | -0.69% | 762,092 |
| Aug 5, 2025 | 28.45 | 29.30 | 28.35 | 29.15 | 29.15 | 3.37% | 1,470,645 |
| Aug 4, 2025 | 28.40 | 28.60 | 27.60 | 28.20 | 28.20 | -0.70% | 1,364,333 |
| Aug 1, 2025 | 27.50 | 28.85 | 27.40 | 28.40 | 28.40 | 1.25% | 1,205,994 |
| Jul 31, 2025 | 28.40 | 28.85 | 27.75 | 28.05 | 28.05 | -1.41% | 1,291,940 |
| Jul 30, 2025 | 29.25 | 29.25 | 28.30 | 28.45 | 28.45 | -2.74% | 1,604,526 |
| Jul 29, 2025 | 30.40 | 31.30 | 29.25 | 29.25 | 29.25 | -4.26% | 4,276,258 |
| Jul 28, 2025 | 28.10 | 30.55 | 27.65 | 30.55 | 30.55 | 9.89% | 5,031,119 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.50 | 27.80 | 27.80 | -1.24% | 547,384 |
| Jul 24, 2025 | 28.00 | 28.45 | 27.30 | 28.15 | 28.15 | 1.26% | 1,238,842 |
| Jul 23, 2025 | 27.00 | 28.60 | 27.00 | 27.80 | 27.30 | 4.91% | 2,224,281 |
| Jul 22, 2025 | 27.45 | 27.45 | 26.40 | 26.50 | 26.02 | -2.75% | 1,096,126 |
| Jul 21, 2025 | 27.40 | 28.25 | 27.20 | 27.25 | 26.76 | 0.18% | 1,358,573 |
| Jul 18, 2025 | 27.30 | 27.55 | 27.15 | 27.20 | 26.71 | 0.37% | 343,045 |
| Jul 17, 2025 | 27.15 | 27.70 | 27.10 | 27.10 | 26.61 | 0.37% | 371,875 |
| Jul 16, 2025 | 27.20 | 27.40 | 26.95 | 27.00 | 26.51 | -0.74% | 339,321 |
| Jul 15, 2025 | 27.60 | 27.70 | 27.05 | 27.20 | 26.71 | -0.37% | 475,943 |