Aten International Co., Ltd.(TW:6277)
NT$72.00-0.80 (-1.10%)
TW:6277
Aten International Co., Ltd. historical prices
NT$72.00
At close:-0.80 (-1.10%)
Aten International Co., Ltd. (6277) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.70 | 72.90 | 70.30 | 72.00 | 72.00 | -1.10% | 691,734 | 1.01 |
| Nov 10, 2026 | 73.90 | 75.90 | 72.40 | 72.80 | 72.80 | -4.59% | 803,597 | 1.15 |
| Nov 09, 2026 | 76.30 | 76.30 | 73.00 | 73.40 | 73.40 | -3.80% | 1,151,756 | 1.68 |
| Nov 06, 2026 | 73.30 | 77.40 | 73.30 | 76.30 | 76.30 | -5.45% | 910,653 | 1.35 |
| Nov 05, 2026 | 84.60 | 85.20 | 80.50 | 80.70 | 80.70 | -5.39% | 685,959 | 1.02 |
| Nov 04, 2026 | 88.50 | 88.80 | 83.80 | 85.30 | 85.30 | -1.04% | 634,275 | 0.95 |
| Nov 03, 2026 | 86.50 | 87.50 | 85.80 | 86.20 | 86.20 | -2.05% | 474,818 | 0.71 |
| Nov 02, 2026 | 89.00 | 90.70 | 86.00 | 88.00 | 88.00 | -1.90% | 872,703 | 1.33 |
| Oct 30, 2026 | 90.40 | 92.80 | 88.50 | 89.70 | 89.70 | -3.65% | 711,422 | 1.09 |
| Oct 29, 2026 | 95.40 | 95.80 | 91.60 | 93.10 | 93.10 | -2.41% | 1,111,485 | 1.73 |
| Oct 28, 2026 | 101.00 | 103.50 | 94.40 | 95.40 | 95.40 | -5.54% | 2,188,633 | 3.53 |
| Oct 27, 2026 | 100.50 | 102.50 | 99.50 | 101.00 | 101.00 | +0.50% | 2,817,123 | 4.86 |
| Oct 26, 2026 | 100.50 | 103.50 | 97.10 | 100.50 | 100.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 100.50 | 103.50 | 97.10 | 100.50 | 100.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 99.00 | 103.50 | 97.10 | 100.50 | 100.50 | +2.34% | 4,927,478 | 9.37 |
| Oct 21, 2026 | 100.50 | 101.00 | 96.60 | 98.20 | 98.20 | +2.19% | 5,095,807 | 11.27 |
| Oct 20, 2026 | 88.80 | 97.60 | 88.70 | 96.10 | 96.10 | +8.22% | 4,609,134 | 11.91 |
| Oct 19, 2026 | 86.60 | 90.00 | 86.50 | 88.80 | 88.80 | +2.66% | 2,068,935 | 5.56 |
| Oct 16, 2026 | 83.00 | 87.40 | 82.50 | 86.50 | 86.50 | +4.22% | 1,297,696 | 3.50 |
| Oct 15, 2026 | 81.70 | 83.00 | 80.90 | 83.00 | 83.00 | +1.47% | 494,285 | 1.13 |
| Oct 14, 2026 | 81.10 | 81.90 | 80.90 | 81.80 | 81.80 | +0.86% | 282,809 | 0.58 |
| Oct 13, 2026 | 81.30 | 82.70 | 80.80 | 81.10 | 81.10 | -0.25% | 411,542 | 0.84 |
| Oct 12, 2026 | 79.70 | 81.60 | 78.80 | 81.30 | 81.30 | +1.88% | 394,059 | 0.81 |
| Oct 09, 2026 | 79.80 | 80.80 | 78.50 | 79.80 | 79.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.50 | 80.80 | 78.50 | 79.80 | 79.80 | +2.18% | 414,386 | 0.84 |
| Oct 07, 2026 | 77.60 | 78.30 | 77.60 | 78.10 | 78.10 | 0.00% | 70,614 | 0.14 |
| Oct 06, 2026 | 77.10 | 78.20 | 77.00 | 78.10 | 78.10 | +1.30% | 101,517 | 0.21 |
| Oct 05, 2026 | 77.10 | 78.00 | 77.10 | 77.10 | 77.10 | 0.00% | 111,257 | 0.23 |
| Oct 02, 2026 | 77.60 | 77.90 | 76.90 | 77.10 | 77.10 | -0.77% | 86,870 | 0.18 |
| Oct 01, 2026 | 76.40 | 77.90 | 76.40 | 77.70 | 77.70 | +0.91% | 157,780 | 0.32 |
| Sep 30, 2026 | 76.30 | 77.40 | 76.30 | 77.00 | 77.00 | +0.39% | 109,764 | 0.22 |
| Sep 29, 2026 | 77.40 | 78.50 | 76.60 | 76.70 | 76.70 | -1.41% | 132,823 | 0.27 |
| Sep 28, 2026 | 77.80 | 78.40 | 77.30 | 77.80 | 77.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 77.80 | 78.40 | 77.30 | 77.80 | 77.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 77.30 | 78.40 | 77.30 | 77.80 | 77.80 | +0.13% | 67,573 | 0.14 |
| Sep 23, 2026 | 77.90 | 78.40 | 77.60 | 77.70 | 77.70 | -0.77% | 90,876 | 0.18 |
| Sep 22, 2026 | 79.40 | 79.40 | 78.00 | 78.30 | 78.30 | -1.26% | 108,699 | 0.22 |
| Sep 21, 2026 | 77.70 | 79.70 | 77.70 | 79.30 | 79.30 | +0.51% | 134,919 | 0.27 |
| Sep 18, 2026 | 78.50 | 79.00 | 78.10 | 78.90 | 78.90 | +1.02% | 120,484 | 0.24 |
| Sep 17, 2026 | 76.00 | 78.40 | 76.00 | 78.10 | 78.10 | +2.76% | 154,144 | 0.31 |
| Sep 16, 2026 | 76.50 | 77.30 | 76.00 | 76.00 | 76.00 | -0.39% | 140,177 | 0.28 |
| Sep 15, 2026 | 76.10 | 77.40 | 76.00 | 76.30 | 76.30 | -0.26% | 117,501 | 0.23 |
| Sep 14, 2026 | 76.30 | 76.80 | 75.70 | 76.50 | 76.50 | +0.26% | 102,167 | 0.20 |
| Sep 11, 2026 | 77.80 | 77.80 | 76.30 | 76.30 | 76.30 | -1.68% | 245,044 | 0.49 |
| Sep 10, 2026 | 78.10 | 78.40 | 77.50 | 77.60 | 77.60 | -1.02% | 104,625 | 0.21 |
| Sep 09, 2026 | 77.80 | 78.80 | 77.70 | 78.40 | 78.40 | +0.38% | 99,644 | 0.20 |
| Sep 08, 2026 | 79.30 | 79.30 | 77.70 | 78.10 | 78.10 | -1.88% | 171,703 | 0.34 |
| Sep 07, 2026 | 80.40 | 80.40 | 78.50 | 79.60 | 79.60 | -0.87% | 162,939 | 0.32 |
| Sep 04, 2026 | 79.30 | 81.90 | 79.30 | 80.30 | 80.30 | +0.50% | 231,753 | 0.45 |
| Sep 03, 2026 | 78.50 | 80.30 | 78.50 | 79.90 | 79.90 | +1.40% | 383,812 | 0.75 |
