Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	38.750	38.850	38.550	38.650	38.650	101,000
2023-02-15	39.000	39.000	38.600	38.750	38.750	129,000
2023-02-14	38.850	39.050	38.850	38.950	38.950	59,000
2023-02-13	39.500	39.500	38.250	38.850	38.850	180,000
2023-02-10	40.400	40.400	39.900	39.900	39.900	62,000
2023-02-09	40.500	40.500	40.050	40.250	40.250	36,000
2023-02-08	40.150	40.450	40.050	40.250	40.250	65,000
2023-02-07	40.200	40.200	40.000	40.150	40.150	51,000
2023-02-06	40.200	40.250	39.900	40.000	40.000	54,000
2023-02-03	40.000	40.300	39.900	40.100	40.100	103,000
2023-02-02	40.050	40.200	39.900	39.900	39.900	73,000
2023-02-01	39.850	40.000	39.750	39.950	39.950	87,000
2023-01-31	39.550	39.800	39.550	39.750	39.750	36,000
2023-01-30	39.050	39.600	39.050	39.550	39.550	38,000
2023-01-17	39.300	39.300	38.800	39.050	39.050	31,000
2023-01-16	39.400	39.400	38.850	38.950	38.950	47,000
2023-01-13	39.300	39.300	38.850	38.950	38.950	24,000
2023-01-12	38.850	39.450	38.850	38.850	38.850	43,000
2023-01-11	39.200	39.200	38.800	38.850	38.850	180,000
2023-01-10	39.300	39.350	39.150	39.150	39.150	31,000
2023-01-09	39.400	39.400	39.050	39.150	39.150	60,000
2023-01-06	39.000	39.000	38.750	38.950	38.950	32,000
2023-01-05	39.050	39.250	38.800	38.850	38.850	92,000
2023-01-04	39.400	39.400	39.050	39.100	39.100	26,000
2023-01-03	39.050	39.050	39.000	39.050	39.050	7,000
2022-12-30	38.950	39.150	38.950	39.100	39.100	42,000
2022-12-29	39.000	39.300	38.950	39.100	39.100	23,000
2022-12-28	39.350	39.650	38.950	38.950	38.950	43,000
2022-12-27	39.500	39.500	39.200	39.350	39.350	16,000
2022-12-26	39.600	39.600	39.250	39.250	39.250	64,000
2022-12-23	38.900	39.400	38.900	39.150	39.150	16,000
2022-12-22	39.500	39.500	39.050	39.050	39.050	41,000
2022-12-21	39.100	39.450	39.000	39.050	39.050	56,000
2022-12-20	40.050	40.400	39.050	39.150	39.150	90,000
2022-12-19	40.500	40.650	39.900	40.000	40.000	80,000
2022-12-16	40.650	40.950	40.250	40.350	40.350	55,000
2022-12-15	40.450	40.900	40.400	40.800	40.800	51,000
2022-12-14	40.550	41.000	40.500	40.600	40.600	118,000
2022-12-13	41.200	41.200	40.700	40.700	40.700	69,000
2022-12-12	41.800	41.800	40.950	41.200	41.200	124,000
2022-12-09	42.050	42.500	41.550	41.800	41.800	120,000
2022-12-08	41.850	41.850	41.100	41.550	41.550	70,000
2022-12-07	41.800	43.000	41.600	41.850	41.850	196,000
2022-12-06	41.900	41.900	41.550	41.550	41.550	32,000
2022-12-05	42.200	42.200	41.700	41.850	41.850	74,000
2022-12-02	41.850	42.000	41.600	41.900	41.900	82,000
2022-12-01	42.050	42.050	41.700	41.850	41.850	70,000
2022-11-30	42.200	42.200	41.700	41.700	41.700	47,000
2022-11-29	41.800	42.100	41.650	41.750	41.750	60,000
2022-11-28	42.600	42.600	41.800	42.200	42.200	33,000
2022-11-25	42.000	42.200	41.850	41.950	41.950	52,000
2022-11-24	42.000	42.700	41.900	42.150	42.150	101,000
2022-11-23	42.100	42.100	41.500	41.900	41.900	30,000
2022-11-22	42.250	42.250	41.700	41.950	41.950	33,000
2022-11-21	41.400	42.050	41.100	41.800	41.800	62,000
2022-11-18	41.350	41.450	41.100	41.400	41.400	56,000
2022-11-17	41.700	42.000	41.350	41.600	41.600	28,000
2022-11-16	41.250	41.550	41.150	41.400	41.400	31,000
2022-11-15	41.100	41.550	41.100	41.150	41.150	37,000
2022-11-14	41.300	41.650	41.300	41.650	41.650	16,000

← NewerPage 16 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.