ATE Energy International Co., Ltd. (6179.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 30.45 | 30.95 | 30.15 | 30.65 | 30.65 | 688,000 |
| 13 Jun 2024 | 30.00 | 30.25 | 29.95 | 30.10 | 30.10 | 560,000 |
| 12 Jun 2024 | 30.00 | 30.20 | 29.95 | 30.00 | 30.00 | 407,000 |
| 11 Jun 2024 | 30.70 | 30.70 | 29.80 | 29.90 | 29.90 | 1,011,000 |
| 07 Jun 2024 | 30.15 | 30.65 | 30.15 | 30.40 | 30.40 | 585,000 |
| 06 Jun 2024 | 30.50 | 30.55 | 30.00 | 30.15 | 30.15 | 561,000 |
| 05 Jun 2024 | 30.70 | 30.70 | 30.15 | 30.20 | 30.20 | 516,000 |
| 04 Jun 2024 | 30.80 | 31.00 | 30.45 | 30.50 | 30.50 | 600,000 |
| 03 Jun 2024 | 30.75 | 31.05 | 30.70 | 31.00 | 31.00 | 521,000 |
| 31 May 2024 | 30.65 | 31.20 | 30.65 | 30.95 | 30.95 | 793,000 |
| 30 May 2024 | 31.30 | 31.45 | 31.05 | 31.05 | 31.05 | 496,000 |
| 29 May 2024 | 31.70 | 31.80 | 31.25 | 31.30 | 31.30 | 910,000 |
| 28 May 2024 | 31.80 | 32.10 | 31.60 | 31.75 | 31.75 | 955,000 |
| 27 May 2024 | 32.00 | 32.35 | 31.50 | 31.65 | 31.65 | 1,069,000 |
| 24 May 2024 | 31.15 | 32.00 | 30.95 | 31.85 | 31.85 | 920,000 |
| 23 May 2024 | 32.10 | 32.10 | 31.05 | 31.20 | 31.20 | 1,254,000 |
| 22 May 2024 | 32.80 | 33.45 | 31.75 | 31.80 | 31.80 | 3,206,000 |
| 21 May 2024 | 31.45 | 32.45 | 31.45 | 32.25 | 32.25 | 1,923,000 |
| 20 May 2024 | 31.55 | 31.90 | 31.30 | 31.35 | 31.35 | 1,408,000 |
| 17 May 2024 | 30.20 | 31.50 | 30.15 | 31.35 | 31.35 | 1,974,000 |
| 16 May 2024 | 30.10 | 30.35 | 30.00 | 30.10 | 30.10 | 549,000 |
| 15 May 2024 | 30.20 | 30.55 | 29.95 | 30.10 | 30.10 | 801,000 |
| 14 May 2024 | 29.40 | 30.15 | 29.40 | 30.00 | 30.00 | 787,000 |
| 13 May 2024 | 30.15 | 30.40 | 29.30 | 29.40 | 29.40 | 1,660,000 |
| 10 May 2024 | 30.50 | 30.70 | 29.90 | 30.50 | 30.50 | 904,000 |
| 09 May 2024 | 30.80 | 31.00 | 30.25 | 30.25 | 30.25 | 974,000 |
| 08 May 2024 | 31.30 | 31.30 | 30.55 | 30.75 | 30.75 | 1,020,000 |
| 07 May 2024 | 31.85 | 31.95 | 31.00 | 31.20 | 31.20 | 848,000 |
| 06 May 2024 | 31.55 | 31.60 | 31.00 | 31.60 | 31.60 | 773,000 |
| 03 May 2024 | 31.70 | 32.15 | 31.20 | 31.25 | 31.25 | 1,002,000 |
| 02 May 2024 | 31.75 | 31.75 | 31.15 | 31.45 | 31.45 | 911,000 |
| 30 Apr 2024 | 31.80 | 31.90 | 31.60 | 31.65 | 31.65 | 566,000 |
| 29 Apr 2024 | 32.00 | 32.25 | 31.65 | 31.80 | 31.80 | 820,000 |
| 26 Apr 2024 | 32.05 | 32.15 | 31.65 | 31.70 | 31.70 | 614,000 |
| 25 Apr 2024 | 32.25 | 32.40 | 31.70 | 31.75 | 31.75 | 603,000 |
| 24 Apr 2024 | 31.85 | 32.55 | 31.85 | 32.15 | 32.15 | 838,000 |
| 23 Apr 2024 | 32.10 | 32.45 | 31.60 | 31.85 | 31.85 | 786,000 |
| 22 Apr 2024 | 32.40 | 32.75 | 31.70 | 31.80 | 31.80 | 1,482,000 |
| 19 Apr 2024 | 33.90 | 33.90 | 31.85 | 32.40 | 32.40 | 2,507,000 |
| 18 Apr 2024 | 32.40 | 34.75 | 32.20 | 34.00 | 34.00 | 4,073,000 |
| 17 Apr 2024 | 31.90 | 32.75 | 31.90 | 32.50 | 32.50 | 1,218,000 |
| 16 Apr 2024 | 33.20 | 33.25 | 31.50 | 31.75 | 31.75 | 3,358,000 |
| 15 Apr 2024 | 33.40 | 34.50 | 33.05 | 33.50 | 33.50 | 2,551,000 |
| 12 Apr 2024 | 33.35 | 33.60 | 33.05 | 33.15 | 33.15 | 1,842,000 |
| 11 Apr 2024 | 34.20 | 34.20 | 32.70 | 33.20 | 33.20 | 5,823,000 |
| 10 Apr 2024 | 35.70 | 35.75 | 34.80 | 34.85 | 34.85 | 2,618,000 |
| 09 Apr 2024 | 36.65 | 36.80 | 35.40 | 35.40 | 35.40 | 2,898,000 |
| 08 Apr 2024 | 37.05 | 37.30 | 36.20 | 36.40 | 36.40 | 2,728,000 |
| 03 Apr 2024 | 37.35 | 37.50 | 36.25 | 36.70 | 36.70 | 4,653,000 |
| 02 Apr 2024 | 35.35 | 37.00 | 35.00 | 37.00 | 37.00 | 4,469,000 |
| 01 Apr 2024 | 36.00 | 36.40 | 35.20 | 35.30 | 35.30 | 3,950,000 |
| 29 Mar 2024 | 36.55 | 37.20 | 36.05 | 36.10 | 36.10 | 4,411,000 |
| 28 Mar 2024 | 36.50 | 38.40 | 36.05 | 36.55 | 36.55 | 13,940,000 |
| 27 Mar 2024 | 37.00 | 37.50 | 35.90 | 36.50 | 36.50 | 10,234,000 |
| 26 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 25 Mar 2024 | 33.50 | 34.85 | 33.45 | 34.25 | 34.25 | 3,573,000 |
| 22 Mar 2024 | 32.50 | 33.60 | 32.20 | 33.45 | 33.45 | 2,518,000 |
| 21 Mar 2024 | 32.50 | 32.80 | 32.00 | 32.40 | 32.40 | 1,031,000 |
| 20 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 19 Mar 2024 | 32.50 | 33.75 | 32.50 | 32.90 | 32.90 | 1,678,000 |
| 18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 15 Mar 2024 | 33.15 | 33.75 | 33.10 | 33.20 | 33.20 | 1,138,000 |
| 14 Mar 2024 | 33.85 | 33.85 | 32.95 | 33.20 | 33.20 | 1,537,000 |
| 13 Mar 2024 | 34.25 | 34.40 | 33.40 | 33.55 | 33.55 | 1,918,000 |
| 12 Mar 2024 | 34.10 | 34.80 | 34.05 | 34.30 | 34.30 | 1,872,000 |
| 11 Mar 2024 | 33.05 | 33.70 | 33.05 | 33.60 | 33.60 | 1,404,000 |
| 08 Mar 2024 | 35.40 | 35.40 | 33.35 | 33.50 | 33.50 | 5,011,000 |
| 07 Mar 2024 | 36.50 | 36.50 | 34.95 | 35.25 | 35.25 | 6,259,000 |
| 06 Mar 2024 | 34.60 | 37.20 | 34.60 | 36.45 | 36.45 | 16,320,000 |
| 05 Mar 2024 | 35.00 | 35.15 | 34.40 | 34.90 | 34.90 | 2,212,000 |
| 04 Mar 2024 | 35.95 | 35.95 | 34.70 | 34.85 | 34.85 | 4,779,000 |
| 01 Mar 2024 | 36.50 | 37.00 | 35.50 | 35.75 | 35.75 | 8,262,000 |
| 29 Feb 2024 | 34.80 | 36.45 | 34.60 | 36.20 | 36.20 | 13,565,000 |
| 27 Feb 2024 | 34.55 | 34.75 | 33.60 | 34.35 | 34.35 | 1,761,000 |
| 26 Feb 2024 | 34.00 | 35.00 | 33.80 | 34.45 | 34.45 | 2,866,000 |
| 23 Feb 2024 | 34.60 | 34.60 | 33.75 | 33.75 | 33.75 | 2,333,000 |
| 22 Feb 2024 | 33.70 | 35.40 | 33.60 | 34.25 | 34.25 | 3,549,000 |
| 21 Feb 2024 | 34.10 | 34.30 | 33.40 | 33.60 | 33.60 | 2,896,000 |
| 20 Feb 2024 | 35.20 | 35.50 | 34.00 | 34.00 | 34.00 | 4,812,000 |
| 19 Feb 2024 | 35.20 | 35.35 | 34.50 | 34.55 | 34.55 | 3,532,000 |
| 16 Feb 2024 | 34.45 | 35.30 | 34.00 | 34.90 | 34.90 | 4,389,000 |
| 15 Feb 2024 | 35.35 | 35.85 | 34.30 | 35.15 | 35.15 | 5,784,000 |
| 05 Feb 2024 | 34.30 | 34.80 | 33.35 | 34.50 | 34.50 | 3,608,000 |
| 02 Feb 2024 | 35.00 | 35.20 | 34.25 | 34.30 | 34.30 | 4,258,000 |
| 01 Feb 2024 | 34.75 | 35.60 | 34.30 | 35.00 | 35.00 | 8,848,000 |
| 31 Jan 2024 | 33.40 | 34.85 | 33.40 | 34.75 | 34.75 | 9,099,000 |
| 30 Jan 2024 | 33.60 | 33.75 | 32.20 | 33.15 | 33.15 | 2,958,000 |
| 29 Jan 2024 | 33.20 | 34.20 | 33.00 | 33.45 | 33.45 | 7,038,000 |
| 26 Jan 2024 | 32.90 | 33.25 | 32.55 | 32.65 | 32.65 | 1,913,000 |
| 25 Jan 2024 | 32.40 | 33.15 | 31.65 | 32.90 | 32.90 | 2,080,000 |
| 24 Jan 2024 | 32.80 | 33.50 | 32.05 | 32.20 | 32.20 | 3,975,000 |
| 23 Jan 2024 | 31.40 | 33.25 | 31.40 | 32.80 | 32.80 | 5,823,000 |
| 22 Jan 2024 | 31.00 | 31.20 | 30.60 | 30.95 | 30.95 | 602,000 |
| 19 Jan 2024 | 31.80 | 31.90 | 30.75 | 30.80 | 30.80 | 1,222,000 |
| 18 Jan 2024 | 32.15 | 32.30 | 30.75 | 31.45 | 31.45 | 1,746,000 |
| 17 Jan 2024 | 31.25 | 32.80 | 31.10 | 32.10 | 32.10 | 3,212,000 |
| 16 Jan 2024 | 31.95 | 31.95 | 30.95 | 31.00 | 31.00 | 1,068,000 |
| 15 Jan 2024 | 30.95 | 32.20 | 30.95 | 31.90 | 31.90 | 1,867,779 |
| 12 Jan 2024 | 30.65 | 31.20 | 30.60 | 30.65 | 30.65 | 1,035,000 |
| 11 Jan 2024 | 30.30 | 31.05 | 30.05 | 30.40 | 30.40 | 906,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.