Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	36.100	36.200	35.950	36.000	36.000	59,000
2023-08-14	36.500	36.500	35.950	36.200	36.200	141,000
2023-08-11	36.700	36.700	36.450	36.500	36.500	60,000
2023-08-10	36.650	36.650	36.350	36.450	36.450	316,000
2023-08-09	36.550	36.850	36.200	36.200	36.200	355,000
2023-08-08	36.700	36.700	36.500	36.550	36.550	106,000
2023-08-07	36.750	36.800	36.550	36.700	36.700	30,000
2023-08-04	36.800	36.850	36.700	36.700	36.700	41,000
2023-08-03	36.850	36.850	36.850	36.850	36.850	0
2023-08-02	36.950	37.000	36.850	36.850	36.850	109,000
2023-08-01	37.000	37.100	36.950	36.950	36.950	123,000
2023-07-31	36.950	37.000	36.850	36.950	36.950	125,000
2023-07-28	37.000	37.000	36.900	36.900	36.900	71,000
2023-07-27	36.950	37.000	36.750	37.000	37.000	84,000
2023-07-26	36.900	37.000	36.850	36.950	36.950	155,000
2023-07-25	37.000	37.000	36.800	36.850	36.850	151,000
2023-07-24	37.000	37.000	36.800	36.850	36.850	88,000
2023-07-21	36.950	37.000	36.900	36.950	36.950	51,000
2023-07-20	36.950	37.000	36.900	36.950	36.950	59,000
2023-07-19	37.100	37.300	36.850	36.950	36.950	148,000
2023-07-18	37.400	37.400	36.950	37.100	37.100	147,000
2023-07-17	37.800	37.800	37.300	37.400	37.400	109,000
2023-07-14	37.950	38.000	37.600	37.750	37.750	43,000
2023-07-13	38.000	38.000	37.700	37.700	37.700	45,000
2023-07-12	38.000	38.000	37.700	37.750	37.750	64,000
2023-07-11	38.000	38.000	37.800	38.000	38.000	45,000
2023-07-10	37.700	38.000	37.700	37.900	37.900	33,000
2023-07-07	38.000	38.000	37.750	37.900	37.900	58,000
2023-07-06	38.000	38.000	37.800	37.800	37.800	48,000
2023-07-05	38.300	38.300	37.850	37.950	37.950	65,000
2023-07-04	38.000	38.200	37.900	38.000	38.000	72,000
2023-07-03	38.350	38.350	37.850	38.000	38.000	31,000
2023-06-30	38.350	38.350	38.000	38.000	38.000	33,000
2023-06-29	38.400	38.400	38.100	38.200	38.200	41,000
2023-06-28	38.350	38.400	38.100	38.100	38.100	92,000
2023-06-27	38.250	38.350	38.100	38.100	38.100	43,000
2023-06-26	37.900	38.250	37.900	37.950	37.950	37,000
2023-06-21	37.800	38.150	37.750	38.000	38.000	42,000
2023-06-20	37.950	38.100	37.750	37.850	37.850	41,000
2023-06-19	37.900	37.900	37.700	37.800	37.800	43,000
2023-06-16	38.150	38.150	37.700	37.800	37.800	75,000
2023-06-15	38.050	38.050	37.600	37.700	37.700	34,000
2023-06-14	37.650	37.950	37.650	37.650	37.650	58,000
2023-06-13	38.150	38.150	37.800	37.800	37.800	32,000
2023-06-12	38.000	38.200	37.900	37.900	37.900	42,000
2023-06-09	38.350	38.350	38.050	38.100	38.100	34,000
2023-06-08	38.200	38.200	38.000	38.000	38.000	64,000
2023-06-07	38.400	38.400	36.500	38.000	38.000	277,000
2023-06-06	38.250	38.300	38.000	38.050	38.050	23,000
2023-06-05	38.000	38.100	37.800	38.050	38.050	62,000
2023-06-02	37.800	38.100	37.800	37.950	37.950	36,000
2023-06-01	38.200	38.250	37.900	38.000	38.000	32,000
2023-05-31	37.900	38.000	37.850	37.850	37.850	36,000
2023-05-30	38.400	38.400	37.800	38.000	38.000	27,000
2023-05-29	37.900	38.050	37.850	38.000	38.000	41,000
2023-05-26	38.200	38.400	38.000	38.050	38.050	36,000
2023-05-25	38.250	38.250	38.000	38.100	38.100	25,000
2023-05-24	38.100	38.350	38.100	38.100	38.100	21,000
2023-05-23	38.200	38.200	38.000	38.100	38.100	24,000
2023-05-22	37.900	38.100	37.900	38.050	38.050	45,000

← NewerPage 14 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.