Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	43.000	43.000	41.200	41.500	41.500	106,000
2022-11-10	42.450	42.900	41.900	41.950	41.950	36,000
2022-11-09	42.700	42.700	41.800	42.050	42.050	45,000
2022-11-08	41.350	43.000	41.350	41.800	41.800	67,000
2022-11-07	41.300	41.300	41.000	41.000	41.000	45,000
2022-11-04	41.000	41.000	40.900	41.000	41.000	11,000
2022-11-03	40.600	41.800	40.600	41.000	41.000	63,000
2022-11-02	41.800	42.500	41.800	41.950	41.950	60,000
2022-11-01	40.550	42.000	40.250	41.650	41.650	132,000
2022-10-31	41.500	41.500	40.450	40.550	40.550	45,000
2022-10-28	41.050	41.500	40.850	41.200	41.200	109,000
2022-10-27	41.000	41.350	40.400	41.050	41.050	119,000
2022-10-26	40.950	41.100	40.200	41.000	41.000	156,000
2022-10-25	40.350	41.150	39.500	40.950	40.950	156,000
2022-10-24	38.950	41.550	38.350	40.500	40.500	336,000
2022-10-21	38.900	39.450	38.850	38.950	38.950	12,000
2022-10-20	38.700	39.800	38.350	39.000	39.000	110,000
2022-10-19	38.950	39.500	38.700	39.200	39.200	61,000
2022-10-18	38.900	39.150	38.600	39.150	39.150	45,000
2022-10-17	38.600	38.700	37.750	38.550	38.550	46,000
2022-10-14	39.000	39.300	38.750	39.100	39.100	32,000
2022-10-13	39.350	39.700	37.600	38.550	38.550	171,000
2022-10-12	39.800	39.800	39.100	39.750	39.750	101,000
2022-10-11	41.000	41.000	39.600	39.800	39.800	114,000
2022-10-07	40.400	41.250	40.400	41.100	41.100	32,000
2022-10-06	41.250	41.250	40.900	40.950	40.950	65,000
2022-10-05	41.600	42.000	40.900	41.200	41.200	113,000
2022-10-04	40.950	41.600	40.900	41.300	41.300	80,000
2022-10-03	40.100	40.750	40.100	40.500	40.500	78,000
2022-09-30	41.300	41.300	40.150	40.700	40.700	103,000
2022-09-29	41.150	41.750	40.950	41.300	41.300	107,000
2022-09-28	43.000	43.000	40.700	41.650	41.650	182,000
2022-09-27	43.500	43.500	42.000	43.000	43.000	124,000
2022-09-26	43.850	43.850	42.050	43.800	43.800	246,000
2022-09-23	44.500	44.500	43.650	43.850	43.850	160,000
2022-09-22	45.200	45.200	43.250	44.800	44.800	132,000
2022-09-21	46.200	46.450	45.050	45.500	45.500	199,000
2022-09-20	47.600	47.600	46.000	46.200	46.200	313,000
2022-09-19	50.300	50.600	50.100	50.600	47.600	244,000
2022-09-16	50.500	51.200	50.300	50.600	47.600	139,367
2022-09-15	50.700	51.200	50.500	50.500	47.506	244,285
2022-09-14	50.100	50.900	49.800	50.600	47.600	214,953
2022-09-13	50.200	50.900	50.200	50.700	47.694	243,610
2022-09-12	49.650	50.400	49.650	50.100	47.130	154,789
2022-09-08	49.300	49.700	49.300	49.650	46.706	134,598
2022-09-07	49.400	49.750	49.150	49.300	46.377	215,545
2022-09-06	49.450	50.100	49.050	49.400	46.471	240,398
2022-09-05	50.200	50.300	49.300	49.400	46.471	232,912
2022-09-02	49.950	51.000	49.950	50.200	47.224	400,784
2022-09-01	49.550	50.600	49.100	49.950	46.989	274,666
2022-08-31	47.500	49.600	47.500	49.550	46.612	282,486
2022-08-30	46.800	48.400	46.800	47.950	45.107	133,335
2022-08-29	46.800	46.950	46.350	46.800	44.025	71,258
2022-08-26	46.300	47.850	46.300	47.350	44.543	209,404
2022-08-25	46.150	46.500	46.150	46.300	43.555	177,806
2022-08-24	45.500	46.350	45.500	46.150	43.414	67,549
2022-08-23	45.500	45.850	45.400	45.500	42.802	56,260
2022-08-22	46.500	46.500	46.000	46.000	43.273	98,685
2022-08-19	46.350	46.700	46.100	46.500	43.743	165,295
2022-08-18	46.300	46.550	45.300	46.400	43.649	268,022

← NewerPage 17 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.