Aten International Co., Ltd. 6277
TWSE · Taiwan · Electronic Technology
TWD 77.10-0.60 (-0.77%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 77.10 | -0.77% | TWD 77.60 | TWD 77.90 | TWD 76.90 | 86.87K |
| 2026-10-01 | TWD 77.70 | +0.91% | TWD 76.40 | TWD 77.90 | TWD 76.40 | 155.00K |
| 2026-09-30 | TWD 77.00 | +0.39% | TWD 76.30 | TWD 77.40 | TWD 76.30 | 108.05K |
| 2026-09-29 | TWD 76.70 | -1.41% | TWD 77.40 | TWD 78.50 | TWD 76.60 | 131.00K |
| 2026-09-24 | TWD 77.80 | +0.13% | TWD 77.30 | TWD 78.40 | TWD 77.30 | 67.00K |
| 2026-09-23 | TWD 77.70 | -0.77% | TWD 77.90 | TWD 78.40 | TWD 77.60 | 90.07K |
| 2026-09-22 | TWD 78.30 | -1.26% | TWD 79.40 | TWD 79.40 | TWD 78.00 | 106.03K |
| 2026-09-21 | TWD 79.30 | +0.51% | TWD 77.70 | TWD 79.70 | TWD 77.70 | 134.06K |
| 2026-09-18 | TWD 78.90 | +1.02% | TWD 78.50 | TWD 79.00 | TWD 78.10 | 118.07K |
| 2026-09-17 | TWD 78.10 | +2.76% | TWD 76.00 | TWD 78.40 | TWD 76.00 | 150.00K |
| 2026-09-16 | TWD 76.00 | -0.39% | TWD 76.50 | TWD 77.30 | TWD 76.00 | 138.10K |
| 2026-09-15 | TWD 76.30 | -0.26% | TWD 76.10 | TWD 77.40 | TWD 76.00 | 117.10K |
| 2026-09-14 | TWD 76.50 | +0.26% | TWD 76.30 | TWD 76.80 | TWD 75.70 | 101.00K |
| 2026-09-11 | TWD 76.30 | -1.68% | TWD 77.80 | TWD 77.80 | TWD 76.30 | 241.06K |
| 2026-09-10 | TWD 77.60 | -1.02% | TWD 78.10 | TWD 78.40 | TWD 77.50 | 104.01K |
| 2026-09-09 | TWD 78.40 | +0.38% | TWD 77.80 | TWD 78.80 | TWD 77.70 | 98.10K |
| 2026-09-08 | TWD 78.10 | -1.88% | TWD 79.30 | TWD 79.30 | TWD 77.70 | 168.51K |
| 2026-09-07 | TWD 79.60 | -0.87% | TWD 80.40 | TWD 80.40 | TWD 78.50 | 161.00K |
| 2026-09-04 | TWD 80.30 | +0.50% | TWD 79.30 | TWD 81.90 | TWD 79.30 | 229.07K |
| 2026-09-03 | TWD 79.90 | +1.40% | TWD 78.50 | TWD 80.30 | TWD 78.50 | 382.00K |
| 2026-09-02 | TWD 78.80 | +0.51% | TWD 78.40 | TWD 79.00 | TWD 77.90 | 118.00K |
| 2026-09-01 | TWD 78.40 | +0.38% | TWD 77.50 | TWD 79.20 | TWD 77.50 | 89.01K |
| 2026-08-31 | TWD 78.10 | -1.51% | TWD 78.70 | TWD 78.90 | TWD 78.00 | 242.00K |
| 2026-08-28 | TWD 79.30 | -1.37% | TWD 80.70 | TWD 80.70 | TWD 79.10 | 235.26K |
| 2026-08-27 | TWD 80.40 | -0.99% | TWD 81.00 | TWD 81.30 | TWD 79.80 | 219.00K |
| 2026-08-26 | TWD 81.20 | +1.88% | TWD 79.40 | TWD 81.60 | TWD 79.40 | 349.10K |
| 2026-08-25 | TWD 79.70 | -1.85% | TWD 81.50 | TWD 81.50 | TWD 79.10 | 251.00K |
| 2026-08-24 | TWD 81.20 | +0.12% | TWD 81.10 | TWD 81.40 | TWD 80.50 | 300.38K |
| 2026-08-21 | TWD 81.10 | -0.49% | TWD 81.40 | TWD 81.60 | TWD 79.90 | 802.02K |
| 2026-08-20 | TWD 81.50 | -2.63% | TWD 84.00 | TWD 84.40 | TWD 79.50 | 798.02K |
| 2026-08-19 | TWD 83.70 | -0.36% | TWD 82.50 | TWD 84.00 | TWD 81.00 | 602.00K |
| 2026-08-18 | TWD 84.00 | -4.00% | TWD 87.50 | TWD 88.20 | TWD 82.00 | 884.06K |
| 2026-08-17 | TWD 87.50 | +4.17% | TWD 83.90 | TWD 88.60 | TWD 83.40 | 1.43M |
| 2026-08-14 | TWD 84.00 | -0.24% | TWD 84.80 | TWD 87.60 | TWD 82.00 | 1.20M |
| 2026-08-13 | TWD 84.20 | +7.12% | TWD 79.50 | TWD 85.00 | TWD 79.50 | 1.75M |
| 2026-08-12 | TWD 78.60 | -1.75% | TWD 80.00 | TWD 80.00 | TWD 77.60 | 325.05K |
| 2026-08-11 | TWD 80.00 | 0.00% | TWD 80.00 | TWD 80.00 | TWD 78.20 | 176.00K |
| 2026-08-10 | TWD 80.00 | +1.01% | TWD 80.00 | TWD 80.30 | TWD 78.60 | 321.52K |
| 2026-08-07 | TWD 79.20 | +5.18% | TWD 75.80 | TWD 80.00 | TWD 75.80 | 483.38K |
| 2026-08-06 | TWD 75.30 | -2.84% | TWD 76.40 | TWD 76.80 | TWD 75.30 | 293.06K |
| 2026-08-05 | TWD 77.50 | -0.26% | TWD 78.80 | TWD 78.90 | TWD 76.90 | 301.15K |
| 2026-08-04 | TWD 77.70 | +0.39% | TWD 77.00 | TWD 81.00 | TWD 76.10 | 535.32K |
| 2026-08-03 | TWD 77.40 | -3.49% | TWD 78.80 | TWD 79.30 | TWD 77.40 | 376.24K |
| 2026-07-31 | TWD 80.20 | +7.36% | TWD 76.80 | TWD 81.50 | TWD 76.50 | 761.10K |
| 2026-07-30 | TWD 74.70 | -2.10% | TWD 75.50 | TWD 75.90 | TWD 74.20 | 287.36K |
| 2026-07-29 | TWD 76.30 | -2.05% | TWD 77.50 | TWD 77.50 | TWD 74.30 | 787.34K |
| 2026-07-28 | TWD 77.90 | -1.27% | TWD 78.30 | TWD 78.50 | TWD 76.70 | 421.27K |
| 2026-07-27 | TWD 78.90 | +1.15% | TWD 77.90 | TWD 79.30 | TWD 77.20 | 338.13K |
| 2026-07-24 | TWD 78.00 | +0.78% | TWD 78.50 | TWD 79.20 | TWD 77.40 | 456.01K |
| 2026-07-23 | TWD 77.40 | -1.28% | TWD 79.70 | TWD 79.70 | TWD 76.50 | 491.02K |
| 2026-07-22 | TWD 78.40 | -1.13% | TWD 80.00 | TWD 81.50 | TWD 78.10 | 1.10M |
| 2026-07-21 | TWD 79.30 | +4.34% | TWD 76.00 | TWD 79.50 | TWD 76.00 | 1.19M |
| 2026-07-20 | TWD 76.00 | -5.59% | TWD 83.70 | TWD 85.00 | TWD 76.00 | 4.67M |
| 2026-07-17 | TWD 80.50 | +8.49% | TWD 74.00 | TWD 81.60 | TWD 73.20 | 3.62M |
| 2026-07-16 | TWD 74.20 | -0.13% | TWD 74.30 | TWD 75.50 | TWD 73.10 | 178.00K |
| 2026-07-15 | TWD 74.30 | +0.27% | TWD 75.40 | TWD 75.40 | TWD 73.20 | 178.20K |
| 2026-07-14 | TWD 74.10 | -0.94% | TWD 75.30 | TWD 75.30 | TWD 72.10 | 476.16K |
| 2026-07-13 | TWD 74.80 | +5.80% | TWD 72.00 | TWD 77.60 | TWD 72.00 | 632.04K |
| 2026-07-10 | TWD 70.70 | 0.00% | TWD 70.70 | TWD 70.70 | TWD 70.70 | 0 |
| 2026-07-09 | TWD 70.70 | +1.00% | TWD 70.00 | TWD 71.10 | TWD 69.50 | 105.00K |
| 2026-07-08 | TWD 70.00 | -0.43% | TWD 70.20 | TWD 70.70 | TWD 69.20 | 60.00K |
| 2026-07-07 | TWD 70.30 | -0.42% | TWD 70.40 | TWD 70.70 | TWD 69.60 | 70.00K |
| 2026-07-06 | TWD 70.60 | -0.14% | TWD 70.70 | TWD 71.50 | TWD 70.50 | 122.00K |
| 2026-07-03 | TWD 70.70 | +0.43% | TWD 70.10 | TWD 71.30 | TWD 70.10 | 108.06K |
| 2026-07-02 | TWD 70.40 | +0.57% | TWD 70.00 | TWD 70.90 | TWD 70.00 | 99.00K |
| 2026-07-01 | TWD 70.00 | -0.14% | TWD 69.70 | TWD 70.50 | TWD 69.70 | 103.00K |
| 2026-06-30 | TWD 70.10 | +2.04% | TWD 69.20 | TWD 70.10 | TWD 69.20 | 82.00K |
| 2026-06-29 | TWD 68.70 | -0.29% | TWD 69.90 | TWD 70.40 | TWD 68.50 | 83.01K |
| 2026-06-26 | TWD 68.90 | -3.23% | TWD 70.80 | TWD 70.80 | TWD 68.80 | 208.00K |
| 2026-06-25 | TWD 71.20 | 0.00% | TWD 71.20 | TWD 71.40 | TWD 70.60 | 88.00K |
| 2026-06-24 | TWD 71.20 | +0.42% | TWD 70.80 | TWD 71.90 | TWD 70.10 | 118.00K |
| 2026-06-23 | TWD 70.90 | -0.84% | TWD 71.80 | TWD 71.80 | TWD 70.10 | 285.90K |
| 2026-06-22 | TWD 71.50 | -1.24% | TWD 72.80 | TWD 72.80 | TWD 71.40 | 291.00K |
| 2026-06-18 | TWD 72.40 | -0.55% | TWD 72.10 | TWD 73.50 | TWD 71.90 | 315.01K |
| 2026-06-17 | TWD 72.80 | +0.41% | TWD 72.50 | TWD 72.80 | TWD 72.20 | 141.00K |
| 2026-06-16 | TWD 72.50 | -2.29% | TWD 74.80 | TWD 75.40 | TWD 72.00 | 242.04K |
| 2026-06-15 | TWD 74.20 | -0.27% | TWD 74.60 | TWD 75.20 | TWD 74.20 | 167.04K |
| 2026-06-12 | TWD 74.40 | +1.64% | TWD 73.60 | TWD 75.00 | TWD 73.60 | 192.01K |
| 2026-06-11 | TWD 73.20 | 0.00% | TWD 73.50 | TWD 73.50 | TWD 71.50 | 277.00K |
| 2026-06-10 | TWD 73.20 | -2.53% | TWD 74.00 | TWD 74.90 | TWD 72.20 | 514.05K |
| 2026-06-09 | TWD 75.10 | -0.53% | TWD 74.30 | TWD 76.10 | TWD 74.20 | 299.01K |
| 2026-06-08 | TWD 75.50 | -2.08% | TWD 69.50 | TWD 76.00 | TWD 69.50 | 427.02K |
| 2026-06-05 | TWD 77.10 | -2.28% | TWD 79.10 | TWD 79.10 | TWD 76.80 | 341.40K |
| 2026-06-04 | TWD 78.90 | -1.13% | TWD 79.50 | TWD 79.50 | TWD 77.50 | 394.14K |
| 2026-06-03 | TWD 79.80 | +0.25% | TWD 80.10 | TWD 81.90 | TWD 79.10 | 721.10K |
| 2026-06-02 | TWD 79.60 | -1.73% | TWD 82.20 | TWD 84.10 | TWD 78.60 | 908.01K |
| 2026-06-01 | TWD 81.00 | +3.85% | TWD 77.90 | TWD 82.30 | TWD 77.10 | 856.85K |
| 2026-05-29 | TWD 78.00 | +2.63% | TWD 78.00 | TWD 78.90 | TWD 76.50 | 520.12K |
| 2026-05-28 | TWD 76.00 | +0.26% | TWD 75.90 | TWD 77.10 | TWD 75.10 | 439.30K |
| 2026-05-27 | TWD 75.80 | -2.82% | TWD 78.00 | TWD 78.00 | TWD 75.20 | 442.06K |