Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	35.900	35.900	35.550	35.650	35.650	63,000
2023-11-09	35.550	35.600	35.250	35.300	35.300	24,000
2023-11-08	35.750	35.800	35.650	35.650	35.650	14,000
2023-11-07	35.950	35.950	35.600	35.700	35.700	11,000
2023-11-06	35.750	35.800	35.600	35.600	35.600	51,000
2023-11-03	35.250	35.800	35.200	35.800	35.800	42,000
2023-11-02	35.200	35.400	35.200	35.400	35.400	17,000
2023-11-01	35.050	35.400	34.900	35.400	35.400	34,000
2023-10-31	35.700	35.700	34.500	35.350	35.350	49,000
2023-10-30	35.250	35.700	35.250	35.550	35.550	4,000
2023-10-27	35.350	35.450	35.300	35.350	35.350	33,000
2023-10-26	35.500	35.500	35.300	35.350	35.350	16,000
2023-10-25	35.500	35.700	35.500	35.500	35.500	28,000
2023-10-24	35.950	35.950	35.400	35.500	35.500	36,000
2023-10-23	35.800	35.800	35.400	35.400	35.400	19,000
2023-10-20	35.950	35.950	35.300	35.400	35.400	37,000
2023-10-19	35.800	35.850	35.550	35.700	35.700	24,000
2023-10-18	36.250	36.250	35.550	35.900	35.900	66,000
2023-10-17	36.000	36.000	35.600	36.000	36.000	20,000
2023-10-16	36.100	36.100	35.750	35.800	35.800	20,000
2023-10-13	36.000	36.050	35.750	35.800	35.800	20,000
2023-10-12	35.950	36.250	35.900	35.950	35.950	49,000
2023-10-11	36.100	36.100	35.750	35.950	35.950	13,000
2023-10-06	35.900	35.900	35.750	35.850	35.850	16,000
2023-10-05	35.700	35.850	35.700	35.850	35.850	14,000
2023-10-04	36.000	36.000	35.800	35.800	35.800	31,000
2023-10-03	36.100	36.100	36.000	36.050	36.050	20,000
2023-10-02	36.700	36.700	35.900	36.100	36.100	9,000
2023-09-28	36.250	36.250	35.750	35.750	35.750	46,000
2023-09-27	36.100	36.100	35.750	35.750	35.750	79,000
2023-09-26	36.300	36.450	36.200	36.300	36.300	107,000
2023-09-25	36.450	36.450	36.300	36.300	36.300	9,000
2023-09-22	36.100	36.350	36.100	36.300	36.300	150,000
2023-09-21	36.600	36.600	36.250	36.300	36.300	53,000
2023-09-20	36.900	36.900	36.400	36.600	36.600	27,000
2023-09-19	36.850	36.850	36.600	36.600	36.600	82,000
2023-09-18	36.750	36.950	36.400	36.900	36.900	123,000
2023-09-15	36.800	36.850	36.550	36.700	36.700	194,000
2023-09-14	36.200	36.500	36.200	36.450	36.450	187,000
2023-09-13	36.000	36.950	36.000	36.200	36.200	78,000
2023-09-12	37.500	37.700	37.200	37.500	36.000	316,000
2023-09-11	37.300	37.500	36.950	36.950	35.472	92,000
2023-09-08	37.100	37.300	37.000	37.050	35.568	227,000
2023-09-07	37.650	37.650	37.000	37.100	35.616	98,000
2023-09-06	37.700	37.700	37.500	37.500	37.500	72,000
2023-09-05	37.450	37.650	37.450	37.550	37.550	71,000
2023-09-04	37.150	37.350	37.150	37.300	37.300	82,000
2023-09-01	37.000	37.100	36.950	37.100	37.100	114,000
2023-08-31	36.800	37.250	36.800	37.100	37.100	99,000
2023-08-30	36.900	37.050	36.600	37.050	37.050	138,000
2023-08-29	36.750	36.800	36.350	36.600	36.600	106,000
2023-08-28	37.100	37.100	36.200	36.450	36.450	68,000
2023-08-25	35.650	36.350	35.650	36.250	36.250	79,000
2023-08-24	35.250	35.500	35.200	35.500	35.500	145,000
2023-08-23	35.200	35.500	35.150	35.250	35.250	63,000
2023-08-22	35.500	35.500	35.200	35.200	35.200	97,000
2023-08-21	35.600	35.600	35.400	35.400	35.400	70,000
2023-08-18	35.700	35.750	35.500	35.500	35.500	132,000
2023-08-17	35.800	35.850	35.700	35.750	35.750	122,000
2023-08-16	36.000	36.000	35.650	35.850	35.850	47,000

← NewerPage 13 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.