Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	37.900	37.900	37.600	37.750	37.750	24,000
2023-05-18	37.900	37.900	37.500	37.650	37.650	47,000
2023-05-17	37.550	37.750	37.550	37.650	37.650	31,000
2023-05-16	37.750	37.750	37.050	37.550	37.550	83,000
2023-05-15	37.500	37.500	37.200	37.400	37.400	51,000
2023-05-12	37.400	37.800	37.050	37.500	37.500	48,000
2023-05-11	37.550	37.850	37.350	37.400	37.400	100,000
2023-05-10	37.650	37.850	37.650	37.850	37.850	17,000
2023-05-09	37.900	37.900	37.550	37.800	37.800	43,000
2023-05-08	38.100	38.100	37.550	37.850	37.850	37,000
2023-05-05	37.800	37.800	37.600	37.750	37.750	60,000
2023-05-04	38.050	38.050	37.550	37.800	37.800	81,000
2023-05-03	37.900	37.950	37.800	37.800	37.800	21,000
2023-05-02	38.000	38.100	37.800	37.950	37.950	75,000
2023-04-28	37.750	37.950	37.700	37.950	37.950	18,000
2023-04-27	37.750	37.800	37.550	37.650	37.650	74,000
2023-04-26	38.350	38.350	37.700	37.900	37.900	35,000
2023-04-25	38.250	38.350	37.800	37.950	37.950	80,000
2023-04-24	38.150	38.350	38.000	38.250	38.250	59,000
2023-04-21	38.450	38.500	38.050	38.050	38.050	93,000
2023-04-20	38.750	38.950	38.500	38.500	38.500	78,000
2023-04-19	39.050	39.050	38.700	38.750	38.750	56,000
2023-04-18	39.350	39.350	38.900	39.050	39.050	60,000
2023-04-17	39.400	39.450	39.000	39.250	39.250	74,000
2023-04-14	38.850	39.250	38.850	39.200	39.200	87,000
2023-04-13	38.700	38.850	38.600	38.800	38.800	58,000
2023-04-12	38.850	38.900	38.600	38.800	38.800	61,000
2023-04-11	38.900	38.900	38.600	38.700	38.700	71,000
2023-04-10	38.600	38.700	38.550	38.650	38.650	60,000
2023-04-07	38.850	38.850	38.400	38.600	38.600	57,000
2023-04-06	38.800	39.000	38.600	38.850	38.850	33,000
2023-03-31	38.600	38.800	38.550	38.800	38.800	32,000
2023-03-30	38.500	39.000	38.450	38.600	38.600	34,000
2023-03-29	38.700	38.700	38.350	38.450	38.450	38,000
2023-03-28	38.950	38.950	38.350	38.350	38.350	65,000
2023-03-27	39.150	39.150	38.700	38.800	38.800	44,000
2023-03-24	39.250	39.250	38.850	38.900	38.900	108,000
2023-03-23	39.350	39.350	39.050	39.300	39.300	48,000
2023-03-22	39.300	39.400	39.000	39.150	39.150	60,000
2023-03-21	38.800	39.000	38.800	38.950	38.950	32,000
2023-03-20	38.900	38.950	38.700	38.800	38.800	37,000
2023-03-17	38.850	38.900	38.550	38.900	38.900	31,000
2023-03-16	38.900	38.900	38.300	38.500	38.500	95,000
2023-03-15	39.000	39.000	38.750	38.900	38.900	81,000
2023-03-14	39.450	39.450	39.000	39.000	39.000	41,000
2023-03-13	39.000	39.400	38.650	39.000	39.000	66,000
2023-03-10	39.450	39.500	39.050	39.150	39.150	108,000
2023-03-09	39.750	39.750	39.400	39.400	39.400	86,000
2023-03-08	39.300	39.500	39.300	39.400	39.400	48,000
2023-03-07	39.850	39.850	39.300	39.300	39.300	182,000
2023-03-06	39.450	39.600	39.400	39.450	39.450	92,000
2023-03-03	39.800	39.800	39.400	39.450	39.450	53,000
2023-03-02	39.950	39.950	39.300	39.450	39.450	64,000
2023-03-01	39.600	39.700	39.400	39.450	39.450	54,000
2023-02-24	40.000	40.000	39.450	39.500	39.500	61,000
2023-02-23	39.550	39.800	39.200	39.650	39.650	80,000
2023-02-22	39.250	39.350	39.050	39.350	39.350	68,000
2023-02-21	39.400	39.400	39.050	39.200	39.200	84,000
2023-02-20	39.250	39.500	39.100	39.200	39.200	107,000
2023-02-17	38.800	39.600	38.700	39.200	39.200	99,000

← NewerPage 15 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.