Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	31.800	32.050	31.650	31.700	31.700	39,000
2024-05-10	32.000	32.000	31.700	31.800	31.800	43,000
2024-05-09	32.050	32.100	31.900	31.900	31.900	23,000
2024-05-08	32.000	32.050	31.900	31.950	31.950	22,000
2024-05-07	32.000	32.350	31.850	31.900	31.900	30,000
2024-05-06	31.700	31.800	31.650	31.700	31.700	53,000
2024-05-03	31.550	31.800	31.550	31.600	31.600	29,000
2024-05-02	31.700	31.700	31.550	31.550	31.550	33,000
2024-04-30	31.650	31.700	31.550	31.550	31.550	19,000
2024-04-29	31.600	31.700	31.550	31.600	31.600	34,000
2024-04-26	31.700	31.700	31.550	31.600	31.600	19,000
2024-04-25	31.700	31.700	31.500	31.550	31.550	39,000
2024-04-24	31.650	31.650	31.400	31.500	31.500	21,000
2024-04-23	31.500	31.500	31.300	31.450	31.450	19,000
2024-04-22	31.600	31.650	31.400	31.450	31.450	16,000
2024-04-19	31.950	31.950	31.350	31.400	31.400	47,000
2024-04-18	31.700	31.900	31.700	31.850	31.850	15,000
2024-04-17	32.050	32.050	31.700	31.700	31.700	25,000
2024-04-16	32.100	32.100	31.650	31.700	31.700	90,000
2024-04-15	32.200	32.450	32.100	32.150	32.150	27,000
2024-04-12	32.200	32.400	32.050	32.200	32.200	30,000
2024-04-11	32.050	32.300	31.950	32.300	32.300	35,000
2024-04-10	32.250	32.250	32.000	32.050	32.050	24,000
2024-04-09	31.800	31.900	31.750	31.800	31.800	41,000
2024-04-08	32.050	32.350	31.500	31.850	31.850	69,000
2024-04-03	31.700	32.100	31.600	32.000	32.000	29,000
2024-04-02	32.100	32.100	32.000	32.100	32.100	23,000
2024-04-01	32.300	32.350	32.100	32.150	32.150	38,000
2024-03-29	32.350	32.350	32.050	32.250	32.250	43,000
2024-03-28	32.200	32.700	32.200	32.400	32.400	27,000
2024-03-27	32.350	33.000	31.550	33.000	33.000	149,000
2024-03-26	32.950	32.950	32.950	32.950	32.950	53,160
2024-03-25	33.000	33.100	32.700	32.950	32.950	58,000
2024-03-22	32.350	33.000	32.350	32.700	32.700	70,000
2024-03-21	31.550	31.950	31.450	31.950	31.950	65,000
2024-03-20	31.550	31.550	31.350	31.350	31.350	60,000
2024-03-19	31.500	31.550	31.400	31.550	31.550	57,000
2024-03-18	33.050	33.050	33.050	33.050	33.050	318,733
2024-03-15	33.500	33.550	33.000	33.050	33.050	155,000
2024-03-14	33.550	33.700	33.300	33.550	33.550	153,000
2024-03-13	34.600	34.600	34.000	34.000	34.000	94,000
2024-03-12	34.400	34.600	34.300	34.300	34.300	11,000
2024-03-11	34.250	34.400	34.000	34.150	34.150	25,000
2024-03-08	34.700	34.700	34.250	34.250	34.250	26,000
2024-03-07	34.700	34.700	34.400	34.600	34.600	44,000
2024-03-06	34.750	34.750	34.600	34.700	34.700	34,000
2024-03-05	34.900	34.900	34.700	34.700	34.700	27,000
2024-03-04	35.250	35.250	34.850	34.900	34.900	33,000
2024-03-01	34.850	35.000	34.800	34.900	34.900	44,000
2024-02-29	34.500	34.750	34.500	34.700	34.700	47,000
2024-02-27	34.300	34.450	34.250	34.300	34.300	8,000
2024-02-26	34.250	34.500	34.200	34.300	34.300	40,000
2024-02-23	34.750	34.750	34.250	34.250	34.250	48,000
2024-02-22	34.500	34.500	34.300	34.400	34.400	48,000
2024-02-21	34.450	34.500	34.400	34.450	34.450	31,000
2024-02-20	34.450	34.600	34.400	34.450	34.450	18,000
2024-02-19	34.650	34.650	34.300	34.400	34.400	37,000
2024-02-16	34.200	34.300	34.100	34.150	34.150	45,000
2024-02-15	34.800	34.800	34.150	34.150	34.150	117,000
2024-02-05	34.400	34.550	34.150	34.550	34.550	42,000

← NewerPage 11 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.