Aeon Motor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	33.950	34.900	32.150	32.650	32.650	106,000
2024-08-05	35.200	35.200	31.700	33.950	33.950	211,000
2024-08-02	35.300	35.800	35.000	35.050	35.050	179,000
2024-08-01	35.900	36.000	35.050	35.100	35.100	153,000
2024-07-31	34.100	35.800	34.100	35.800	35.800	218,000
2024-07-30	34.100	35.000	34.050	34.050	34.050	229,000
2024-07-29	33.050	34.800	33.050	34.100	34.100	328,000
2024-07-26	32.650	32.750	32.500	32.600	32.600	40,000
2024-07-25	32.550	32.550	32.550	32.550	32.550	0
2024-07-24	32.550	32.550	32.550	32.550	32.550	0
2024-07-23	32.600	32.650	32.550	32.550	32.550	20,000
2024-07-22	32.900	32.900	32.500	32.500	32.500	52,000
2024-07-19	33.150	33.300	32.700	32.800	32.800	88,000
2024-07-18	33.300	33.500	33.150	33.150	33.150	54,000
2024-07-17	33.450	33.450	33.200	33.350	33.350	67,000
2024-07-16	33.100	33.100	32.850	32.900	32.900	35,000
2024-07-15	33.050	33.250	32.900	33.000	33.000	21,000
2024-07-12	32.800	33.000	32.800	32.800	32.800	32,000
2024-07-11	33.050	33.050	32.800	32.800	32.800	26,000
2024-07-10	33.050	34.000	32.800	32.800	32.800	138,000
2024-07-09	32.150	33.000	32.100	32.900	32.900	263,000
2024-07-08	32.100	32.250	32.050	32.150	32.150	76,000
2024-07-05	31.950	32.150	31.950	32.100	32.100	70,000
2024-07-04	31.950	32.000	31.950	31.950	31.950	16,000
2024-07-03	31.850	32.050	31.850	31.950	31.950	20,000
2024-07-02	32.150	32.150	31.850	31.850	31.850	24,000
2024-07-01	32.250	32.250	31.850	31.900	31.900	31,000
2024-06-28	32.250	32.250	31.900	32.000	32.000	32,000
2024-06-27	32.150	32.150	31.850	31.900	31.900	26,000
2024-06-26	32.150	32.150	32.000	32.000	32.000	24,000
2024-06-25	32.250	32.250	32.000	32.150	32.150	36,000
2024-06-24	32.000	32.150	32.000	32.150	32.150	43,000
2024-06-21	31.950	32.000	31.900	32.000	32.000	42,000
2024-06-20	31.750	32.200	31.750	31.950	31.950	34,000
2024-06-19	31.900	31.950	31.750	31.750	31.750	15,000
2024-06-18	31.800	31.900	31.650	31.900	31.900	18,000
2024-06-17	31.600	31.950	31.500	31.800	31.800	25,000
2024-06-14	31.750	32.100	31.500	32.100	32.100	61,000
2024-06-13	32.000	32.000	31.700	31.750	31.750	27,000
2024-06-12	31.800	31.800	31.700	31.750	31.750	35,000
2024-06-11	31.900	32.200	31.750	32.200	32.200	41,000
2024-06-07	31.950	32.100	31.800	31.850	31.850	59,000
2024-06-06	32.150	32.150	31.950	31.950	31.950	25,000
2024-06-05	31.900	32.200	31.850	32.100	32.100	67,000
2024-06-04	31.900	32.000	31.900	31.900	31.900	36,000
2024-06-03	31.900	32.000	31.900	31.900	31.900	42,000
2024-05-31	31.900	32.000	31.850	31.900	31.900	32,000
2024-05-30	32.000	32.000	31.850	31.850	31.850	25,000
2024-05-29	32.050	32.050	31.800	31.850	31.850	46,000
2024-05-28	32.100	32.100	31.850	31.850	31.850	23,000
2024-05-27	32.100	32.100	31.850	31.850	31.850	26,000
2024-05-24	31.750	32.000	31.750	31.850	31.850	38,000
2024-05-23	31.850	31.950	31.600	31.650	31.650	63,000
2024-05-22	31.800	31.950	31.700	31.850	31.850	37,000
2024-05-21	31.800	31.850	31.750	31.800	31.800	15,000
2024-05-20	31.950	31.950	31.700	31.800	31.800	33,000
2024-05-17	31.950	31.950	31.750	31.800	31.800	17,000
2024-05-16	31.850	31.850	31.600	31.650	31.650	22,000
2024-05-15	31.700	32.000	31.400	31.650	31.650	79,000
2024-05-14	31.750	31.900	31.650	31.650	31.650	33,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.5000 TWD
2025-09-23	0.5069 TWD
2023-09-13	1.5000 TWD
2022-09-20	3.0000 TWD
2021-09-17	2.0411 TWD
2020-09-01	0.5452 TWD
2019-08-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.