Ate Energy Intl

6179
🏛️ taiwan →
32.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.75 30.80 30.60 30.65 0.0M
2021-12-29 30.80 30.95 30.70 30.95 0.0M
2021-12-28 30.90 31.05 30.65 30.90 0.0M
2021-12-27 30.80 31.05 30.80 30.95 0.0M
2021-12-24 31.40 31.40 30.60 30.80 0.0M
2021-12-23 31.45 31.45 30.85 31.10 0.0M
2021-12-22 30.80 31.60 30.75 31.15 0.0M
2021-12-21 30.50 30.75 30.20 30.65 0.0M
2021-12-20 30.50 30.70 30.30 30.70 0.0M
2021-12-17 31.00 31.00 30.40 30.65 0.0M
2021-12-16 30.80 31.30 30.65 31.10 0.0M
2021-12-15 30.40 31.45 30.40 30.60 0.0M
2021-12-14 31.10 31.10 30.30 30.35 0.0M
2021-12-13 31.90 31.90 30.80 30.95 0.0M
2021-12-10 31.70 31.70 31.40 31.65 0.0M
2021-12-09 31.70 32.10 31.40 31.70 0.0M
2021-12-08 32.80 32.80 31.65 31.70 0.0M
2021-12-07 34.30 35.00 32.10 32.30 0.0M
2021-12-06 33.00 33.65 32.80 33.50 0.0M
2021-12-03 33.00 33.45 32.65 32.75 0.0M
2021-12-02 32.65 33.75 32.65 32.90 0.0M
2021-12-01 30.90 33.95 30.90 33.00 0.0M
2021-11-30 30.70 31.50 30.70 30.90 0.0M
2021-11-29 30.05 31.10 29.75 30.70 0.0M
2021-11-26 32.10 32.10 30.20 30.70 0.0M
2021-11-25 32.30 33.35 31.60 32.00 0.0M
2021-11-24 31.70 32.85 31.20 32.10 0.0M
2021-11-23 30.90 31.75 30.60 31.40 0.0M
2021-11-22 30.30 31.05 30.25 31.05 0.0M
2021-11-19 31.50 31.60 30.25 30.70 0.0M
2021-11-18 29.85 31.50 29.85 31.05 0.0M
2021-11-17 29.45 30.00 29.45 29.80 0.0M
2021-11-16 29.75 29.90 29.45 29.50 0.0M
2021-11-15 29.70 29.80 29.45 29.55 0.0M
2021-11-12 30.15 30.20 29.40 29.60 0.0M
2021-11-11 29.80 29.80 29.30 29.65 0.0M
2021-11-10 29.70 29.90 29.50 29.80 0.0M
2021-11-09 29.50 30.00 29.35 29.70 0.0M
2021-11-08 29.65 29.65 29.30 29.35 0.0M
2021-11-05 29.45 29.45 29.20 29.35 0.0M
2021-11-04 29.30 29.45 29.10 29.30 0.0M
2021-11-03 29.00 29.40 28.85 29.00 0.0M
2021-11-02 29.60 29.60 28.80 29.00 0.0M
2021-11-01 30.30 30.30 29.45 29.60 0.0M
2021-10-29 30.35 30.35 29.65 29.95 0.0M
2021-10-28 29.40 30.45 29.25 30.05 0.0M
2021-10-27 29.10 29.45 29.10 29.35 0.0M
2021-10-26 29.55 29.70 29.10 29.10 0.0M
2021-10-25 30.00 31.10 29.15 29.40 0.0M
2021-10-22 29.05 29.05 28.55 28.55 0.0M
2021-10-21 28.45 29.00 28.45 28.85 0.0M
2021-10-20 28.75 28.75 28.35 28.45 0.0M
2021-10-19 28.55 28.85 28.55 28.75 0.0M
2021-10-18 28.85 29.10 28.60 28.90 0.0M
2021-10-15 29.65 29.65 28.50 28.85 0.0M
2021-10-14 29.25 29.55 28.85 29.25 0.0M
2021-10-13 30.20 30.20 28.70 29.25 0.0M
2021-10-12 31.55 31.75 29.95 30.00 0.0M
2021-10-08 32.20 32.20 31.20 31.55 0.0M
2021-10-07 32.15 32.40 31.65 32.00 0.0M
2021-10-06 33.45 33.45 32.00 32.10 0.0M
2021-10-05 31.75 32.60 31.30 32.50 0.0M
2021-10-04 31.75 31.85 30.85 31.70 0.0M
2021-10-01 31.30 31.95 30.95 31.30 0.0M
2021-09-30 31.50 32.35 31.45 31.65 0.0M
2021-09-29 30.75 31.45 30.75 31.00 0.0M
2021-09-28 31.00 31.75 30.55 31.20 0.0M
2021-09-27 29.25 31.80 29.25 31.20 0.0M
2021-09-24 29.00 29.20 28.50 28.95 0.0M
2021-09-23 29.10 29.15 28.35 28.35 0.0M
2021-09-22 29.00 29.50 28.90 29.35 0.0M
2021-09-17 29.40 29.50 29.30 29.35 0.0M
2021-09-16 29.55 29.65 29.35 29.35 0.0M
2021-09-15 30.00 30.50 29.55 30.00 0.0M
2021-09-14 29.10 31.10 29.10 30.00 0.0M
2021-09-13 29.30 29.30 29.00 29.15 0.0M
2021-09-10 29.50 29.55 29.00 29.15 0.0M
2021-09-09 29.60 29.65 29.30 29.60 0.0M
2021-09-08 29.85 29.95 29.00 29.65 0.0M
2021-09-07 30.00 30.15 29.45 29.90 0.0M
2021-09-06 29.45 30.00 29.45 30.00 0.0M
2021-09-03 28.95 29.45 28.90 29.45 0.0M
2021-09-02 28.75 28.95 28.60 28.95 0.0M
2021-09-01 28.55 28.70 28.50 28.70 0.0M
2021-08-31 28.30 28.65 28.25 28.65 0.0M
2021-08-30 28.20 28.35 28.10 28.35 0.0M
2021-08-27 28.40 28.40 27.80 28.10 0.0M
2021-08-26 28.25 28.25 27.95 28.10 0.0M
2021-08-25 28.30 28.50 28.10 28.20 0.0M
2021-08-24 28.15 28.40 28.05 28.30 0.0M
2021-08-23 28.15 28.30 28.05 28.15 0.0M
2021-08-20 28.20 28.20 28.00 28.15 0.0M
2021-08-19 28.40 28.40 27.75 28.35 0.0M
2021-08-18 28.30 28.45 28.00 28.45 0.0M
2021-08-17 28.35 28.70 28.15 28.30 0.0M
2021-08-16 28.30 28.60 28.25 28.40 0.0M
2021-08-13 28.65 28.90 28.40 28.45 0.0M
2021-08-12 28.75 28.90 28.60 28.60 0.0M
2021-08-11 29.70 29.70 28.60 28.70 0.0M
2021-08-10 30.05 30.05 29.65 29.70 0.0M
2021-08-09 30.15 30.30 30.10 30.10 0.0M
2021-08-06 30.00 30.55 29.85 30.15 0.0M
2021-08-05 30.10 30.15 29.85 30.00 0.0M
2021-08-04 30.10 30.30 30.00 30.15 0.0M
2021-08-03 29.92 30.07 29.72 29.97 0.0M
2021-08-02 29.77 29.97 29.77 29.82 0.0M
2021-07-30 30.17 30.22 29.72 29.82 0.0M
2021-07-29 30.27 30.32 30.02 30.17 0.0M
2021-07-28 30.72 31.06 30.12 30.22 0.0M
2021-07-27 30.42 31.16 30.17 31.06 0.0M
2021-07-26 30.62 30.62 30.32 30.32 0.0M
2021-07-23 30.12 30.37 30.12 30.37 0.0M
2021-07-22 30.17 30.47 29.72 30.12 0.0M
2021-07-21 30.47 30.47 29.67 29.77 0.0M
2021-07-20 30.02 30.22 29.77 29.82 0.0M
2021-07-19 30.47 30.57 30.12 30.22 0.0M
2021-07-16 30.52 30.62 30.22 30.47 0.0M
2021-07-15 30.52 30.67 30.47 30.62 0.0M
2021-07-14 30.32 30.47 30.17 30.42 0.0M
2021-07-13 31.11 31.11 30.32 30.62 0.0M
2021-07-12 30.37 30.47 29.87 29.97 0.0M
2021-07-09 29.72 30.12 29.72 30.12 0.0M
2021-07-08 29.63 29.72 29.53 29.63 0.0M
2021-07-07 29.67 29.82 29.63 29.67 0.0M
2021-07-06 29.72 29.92 29.63 29.67 0.0M
2021-07-05 30.12 30.12 29.67 29.82 0.0M
2021-07-02 30.27 30.42 30.02 30.07 0.0M
2021-07-01 30.96 31.11 30.17 30.27 0.0M
2021-06-30 31.21 31.31 30.86 30.91 0.0M
2021-06-29 31.51 31.51 31.06 31.11 0.0M
2021-06-28 31.71 31.71 31.21 31.51 0.0M
2021-06-25 32.15 32.15 31.46 31.71 0.0M
2021-06-24 31.61 32.60 31.36 32.15 0.0M
2021-06-23 33.19 33.54 33.09 33.14 0.0M
2021-06-22 33.54 33.54 33.14 33.19 0.0M
2021-06-21 33.64 33.98 33.29 33.29 0.0M
2021-06-18 33.39 33.64 33.29 33.64 0.0M
2021-06-17 32.85 33.39 32.85 33.39 0.0M
2021-06-16 32.60 33.44 32.50 32.85 0.0M
2021-06-15 32.75 33.34 32.75 32.85 0.0M
2021-06-11 32.85 32.85 32.35 32.55 0.0M
2021-06-10 32.10 32.89 32.10 32.45 0.0M
2021-06-09 32.94 32.94 31.71 32.00 0.0M
2021-06-08 32.60 32.89 32.25 32.40 0.0M
2021-06-07 32.85 33.24 31.61 32.80 0.0M
2021-06-04 32.50 32.65 32.10 32.30 0.0M
2021-06-03 31.81 32.35 31.51 32.25 0.0M
2021-06-02 31.90 31.90 31.46 31.56 0.0M
2021-06-01 31.51 31.95 31.26 31.90 0.0M
2021-05-31 31.36 31.66 31.36 31.51 0.0M
2021-05-28 31.26 31.56 31.26 31.36 0.0M
2021-05-27 31.71 31.71 31.16 31.21 0.0M
2021-05-26 30.57 32.20 30.47 31.81 0.0M
2021-05-25 30.37 30.57 30.07 30.57 0.0M
2021-05-24 29.58 30.27 29.48 30.22 0.0M
2021-05-21 29.48 30.12 29.48 29.87 0.0M
2021-05-20 29.48 30.12 29.33 29.67 0.0M
2021-05-19 28.83 30.62 28.83 29.82 0.0M
2021-05-18 27.00 29.58 27.00 29.23 0.0M
2021-05-17 27.79 29.63 27.15 27.25 0.0M
2021-05-14 30.72 31.41 30.02 30.12 0.0M
2021-05-13 29.77 31.01 28.78 30.02 0.0M
2021-05-12 32.35 32.70 29.33 30.72 0.0M
2021-05-11 33.94 33.94 32.40 32.45 0.0M
2021-05-10 34.93 35.27 34.28 34.28 0.0M
2021-05-07 35.42 35.47 34.93 35.17 0.0M
2021-05-06 35.67 36.16 35.03 35.32 0.0M
2021-05-05 35.07 36.02 35.07 35.22 0.0M
2021-05-04 37.11 37.16 33.54 35.07 0.0M
2021-05-03 38.25 38.25 36.46 37.11 0.0M
2021-04-29 38.69 38.69 37.65 38.00 0.0M
2021-04-28 37.70 39.34 37.60 38.64 0.0M
2021-04-27 38.84 38.84 37.45 37.60 0.0M
2021-04-26 39.93 40.57 38.74 38.74 0.0M
2021-04-23 39.43 39.98 39.38 39.48 0.0M
2021-04-22 41.37 41.42 38.49 39.43 0.0M
2021-04-21 39.53 39.83 39.14 39.63 0.0M
2021-04-20 39.14 39.83 38.74 39.14 0.0M
2021-04-19 38.15 39.48 37.65 39.04 0.0M
2021-04-16 36.86 37.65 36.51 37.35 0.0M
2021-04-15 36.71 37.11 36.46 36.86 0.0M
2021-04-14 36.66 37.60 34.68 36.26 0.0M
2021-04-13 37.60 37.60 36.36 36.56 0.0M
2021-04-12 37.01 38.54 36.96 37.55 0.0M
2021-04-09 34.48 36.21 34.48 36.12 0.0M
2021-04-08 34.43 34.63 34.13 34.28 0.0M
2021-04-07 34.48 34.53 34.38 34.43 0.0M
2021-04-06 34.48 34.68 34.38 34.38 0.0M
2021-04-01 34.78 34.83 34.13 34.43 0.0M
2021-03-31 34.68 34.73 34.43 34.48 0.0M
2021-03-30 34.58 34.83 34.58 34.58 0.0M
2021-03-29 34.53 34.73 34.43 34.53 0.0M
2021-03-26 34.08 34.48 34.08 34.38 0.0M
2021-03-25 34.43 34.53 34.13 34.13 0.0M
2021-03-24 34.28 34.38 33.98 34.38 0.0M
2021-03-23 35.03 35.42 34.33 34.33 0.0M
2021-03-22 34.08 34.53 33.98 34.38 0.0M
2021-03-19 34.58 34.58 33.98 34.18 0.0M
2021-03-18 34.78 34.78 34.08 34.28 0.0M
2021-03-17 34.73 34.88 34.33 34.58 0.0M
2021-03-16 34.48 35.77 34.28 34.58 0.0M
2021-03-15 33.74 34.48 33.74 33.98 0.0M
2021-03-12 33.74 33.79 33.39 33.49 0.0M
2021-03-11 33.74 33.84 33.49 33.54 0.0M
2021-03-10 33.74 33.74 33.39 33.59 0.0M
2021-03-09 33.49 33.69 32.94 33.54 0.0M
2021-03-08 32.99 33.69 32.99 33.49 0.0M
2021-03-05 32.80 32.99 32.75 32.75 0.0M
2021-03-04 33.09 33.09 32.70 32.80 0.0M
2021-03-03 33.54 33.59 33.09 33.19 0.0M
2021-03-02 33.19 34.18 33.19 33.19 0.0M
2021-02-26 32.99 32.99 32.75 32.89 0.0M
2021-02-25 33.29 33.49 33.04 33.14 0.0M
2021-02-24 32.99 33.39 32.99 33.24 0.0M
2021-02-23 32.94 33.19 32.70 32.89 0.0M
2021-02-22 32.60 33.44 32.60 32.94 0.0M
2021-02-19 32.50 32.60 32.25 32.60 0.0M
2021-02-18 31.90 32.45 31.85 32.40 0.0M
2021-02-17 31.90 32.20 31.76 32.05 0.0M
2021-02-05 31.71 32.05 31.61 31.76 0.0M
2021-02-04 31.81 31.85 31.41 31.41 0.0M
2021-02-03 31.51 31.56 31.36 31.51 0.0M
2021-02-02 31.41 31.61 31.31 31.51 0.0M
2021-02-01 31.46 31.56 31.31 31.56 0.0M
2021-01-29 31.71 32.10 31.46 31.46 0.0M
2021-01-28 31.41 31.56 31.31 31.41 0.0M
2021-01-27 31.66 31.66 31.51 31.56 0.0M
2021-01-26 31.85 32.05 31.61 31.66 0.0M
2021-01-25 31.81 32.00 31.61 31.85 0.0M
2021-01-22 31.76 31.90 31.71 31.81 0.0M
2021-01-21 32.15 32.15 31.71 31.76 0.0M
2021-01-20 32.40 32.50 31.81 31.81 0.0M
2021-01-19 32.50 32.70 32.30 32.40 0.0M
2021-01-18 32.70 32.80 32.30 32.50 0.0M
2021-01-15 33.19 33.19 32.50 32.80 0.0M
2021-01-14 33.34 33.54 32.99 33.19 0.0M
2021-01-13 33.79 34.63 33.64 33.69 0.0M
2021-01-12 34.68 34.93 33.64 33.69 0.0M
2021-01-11 33.64 35.47 33.64 34.48 0.0M
2021-01-08 33.84 34.18 33.04 33.19 0.0M
2021-01-07 33.39 34.03 33.24 33.64 0.0M
2021-01-06 32.50 34.13 32.50 32.89 0.0M
2021-01-05 32.80 32.85 32.40 32.45 0.0M
2021-01-04 32.80 33.04 32.80 32.80 0.0M