Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	34.400	34.550	34.150	34.550	34.550	42,000
2024-02-02	34.450	34.500	34.350	34.350	34.350	40,000
2024-02-01	34.400	34.600	34.350	34.450	34.450	13,000
2024-01-31	34.400	34.450	34.350	34.400	34.400	31,000
2024-01-30	34.500	34.750	34.400	34.400	34.400	24,000
2024-01-29	34.700	34.750	34.400	34.450	34.450	48,000
2024-01-26	34.700	34.800	34.200	34.650	34.650	106,000
2024-01-25	34.700	35.000	34.650	34.650	34.650	33,000
2024-01-24	35.250	35.250	34.700	34.700	34.700	25,000
2024-01-23	35.000	35.000	34.650	34.700	34.700	29,000
2024-01-22	34.650	34.950	34.650	34.900	34.900	7,000
2024-01-19	34.750	35.000	34.650	34.650	34.650	13,000
2024-01-18	34.800	35.350	34.750	35.350	35.350	19,000
2024-01-17	35.050	35.400	34.600	35.400	35.400	35,000
2024-01-16	35.300	35.300	35.000	35.300	35.300	12,000
2024-01-15	35.550	35.550	35.250	35.300	35.300	22,000
2024-01-12	35.500	35.500	35.000	35.150	35.150	49,000
2024-01-11	35.350	35.350	35.200	35.250	35.250	6,000
2024-01-10	35.350	35.400	35.200	35.200	35.200	32,000
2024-01-09	35.350	35.350	35.200	35.250	35.250	10,000
2024-01-08	35.950	35.950	35.350	35.350	35.350	23,000
2024-01-05	35.500	35.550	35.350	35.350	35.350	22,000
2024-01-04	35.300	35.550	35.200	35.450	35.450	40,000
2024-01-03	35.500	35.550	35.250	35.300	35.300	27,000
2024-01-02	35.500	35.600	35.350	35.500	35.500	29,000
2023-12-29	35.350	35.450	35.300	35.400	35.400	41,000
2023-12-28	35.150	35.500	34.950	35.300	35.300	90,000
2023-12-27	35.450	35.450	35.100	35.150	35.150	20,000
2023-12-26	34.950	35.300	34.950	35.150	35.150	15,000
2023-12-25	35.050	35.100	34.900	34.950	34.950	20,000
2023-12-22	35.800	35.800	34.950	35.000	35.000	30,000
2023-12-21	34.750	35.150	34.750	34.950	34.950	56,000
2023-12-20	34.850	35.000	34.800	34.800	34.800	41,000
2023-12-19	35.000	35.050	34.850	34.850	34.850	31,000
2023-12-18	35.100	35.100	34.900	34.950	34.950	32,000
2023-12-15	34.850	34.950	34.750	34.850	34.850	45,000
2023-12-14	35.050	35.050	34.800	34.850	34.850	19,000
2023-12-13	34.750	35.050	34.700	34.750	34.750	85,000
2023-12-12	34.850	34.850	34.550	34.600	34.600	82,000
2023-12-11	34.850	34.850	34.800	34.850	34.850	19,000
2023-12-08	35.000	35.000	34.800	34.800	34.800	61,000
2023-12-07	34.600	35.000	34.600	34.800	34.800	121,000
2023-12-06	35.550	35.600	35.300	35.550	35.550	46,000
2023-12-05	35.600	35.600	35.350	35.500	35.500	40,000
2023-12-04	35.550	35.700	34.700	35.500	35.500	81,000
2023-12-01	35.600	35.650	35.550	35.550	35.550	46,000
2023-11-30	35.550	35.650	35.550	35.650	35.650	38,000
2023-11-29	35.200	35.700	35.150	35.500	35.500	96,000
2023-11-28	35.650	35.650	35.100	35.150	35.150	80,000
2023-11-27	35.700	35.700	35.100	35.100	35.100	29,000
2023-11-24	35.100	35.100	34.600	35.000	35.000	31,000
2023-11-23	34.900	35.350	34.850	35.100	35.100	52,000
2023-11-22	35.000	35.000	34.550	34.900	34.900	59,000
2023-11-21	35.000	35.150	34.800	35.000	35.000	46,000
2023-11-20	35.000	35.350	35.000	35.000	35.000	21,000
2023-11-17	35.250	35.350	35.000	35.000	35.000	59,000
2023-11-16	35.250	35.250	34.900	35.100	35.100	47,000
2023-11-15	35.100	35.600	35.000	35.250	35.250	91,000
2023-11-14	35.500	35.500	34.550	35.250	35.250	19,000
2023-11-13	35.000	35.000	33.550	34.900	34.900	148,000

← NewerPage 12 of 21 · 1,227 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.