Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	46.350	46.400	46.100	46.300	43.555	48,235
2022-08-16	46.300	46.600	46.300	46.350	43.602	95,854
2022-08-15	46.000	46.300	45.700	46.300	43.555	92,527
2022-08-12	45.500	46.100	45.200	46.000	43.273	188,866
2022-08-11	45.050	45.900	44.950	45.250	42.567	287,492
2022-08-10	45.100	45.500	44.600	45.200	42.520	89,100
2022-08-09	44.650	45.150	44.200	44.950	42.285	112,036
2022-08-08	44.700	45.000	44.000	44.650	42.003	54,090
2022-08-05	44.250	44.900	44.250	44.700	42.050	63,541
2022-08-04	44.950	44.950	43.000	44.250	41.627	78,000
2022-08-03	44.200	44.750	44.100	44.600	41.956	45,181
2022-08-02	44.650	45.000	44.300	44.800	42.144	63,770
2022-08-01	45.200	45.200	44.900	45.100	42.426	71,051
2022-07-29	45.300	45.400	44.900	45.400	42.708	40,398
2022-07-28	44.550	45.500	44.500	45.200	42.520	105,235
2022-07-27	44.900	44.900	44.400	44.550	41.909	55,239
2022-07-26	45.000	45.000	44.500	44.650	42.003	34,157
2022-07-25	44.950	45.000	44.500	45.000	42.332	77,515
2022-07-22	44.450	44.950	44.100	44.950	42.285	108,716
2022-07-21	44.050	44.600	43.900	44.500	41.862	59,157
2022-07-20	45.000	45.200	44.000	44.050	41.438	65,246
2022-07-19	44.600	44.950	44.400	44.400	41.768	28,322
2022-07-18	44.950	44.950	44.600	44.600	41.956	45,653
2022-07-15	43.800	44.650	43.800	44.550	41.909	105,957
2022-07-14	43.550	44.100	43.550	44.050	41.438	101,100
2022-07-13	43.600	43.850	43.400	43.600	41.015	80,872
2022-07-12	43.200	43.400	42.450	42.950	40.404	179,600
2022-07-11	41.950	43.500	41.950	43.500	40.921	120,280
2022-07-08	42.850	43.400	42.650	43.050	40.498	76,201
2022-07-07	41.750	42.500	41.600	42.250	39.745	134,030
2022-07-06	43.400	43.400	41.300	42.050	39.557	160,460
2022-07-05	42.700	43.400	41.750	43.400	40.827	122,136
2022-07-04	41.700	42.600	41.500	42.400	39.886	119,957
2022-07-01	43.700	43.700	41.600	41.700	39.228	225,280
2022-06-30	44.850	44.850	43.200	43.700	41.109	150,569
2022-06-29	44.600	44.900	44.100	44.800	42.144	64,321
2022-06-28	45.200	45.500	43.750	44.600	41.956	98,370
2022-06-27	47.000	47.000	45.300	45.500	42.802	126,307
2022-06-24	44.500	44.850	44.300	44.750	42.097	81,292
2022-06-23	44.750	44.950	43.100	44.500	41.862	309,919
2022-06-22	45.200	45.850	44.000	44.250	41.627	206,692
2022-06-21	44.950	46.400	44.200	46.400	43.649	156,542
2022-06-20	45.950	45.950	43.650	45.100	42.426	265,667
2022-06-17	44.500	45.950	44.500	45.950	43.226	142,717
2022-06-16	46.400	46.600	45.000	45.000	42.332	202,613
2022-06-15	46.600	46.600	46.100	46.200	43.461	80,641
2022-06-14	46.600	47.000	45.700	46.700	43.931	245,861
2022-06-13	47.800	48.150	46.800	47.300	44.496	250,244
2022-06-10	48.500	48.850	48.500	48.650	45.766	67,869
2022-06-09	48.950	49.400	48.950	48.950	46.048	142,464
2022-06-08	48.600	49.900	48.500	48.800	45.907	285,023
2022-06-07	48.800	49.100	48.600	48.600	45.719	78,193
2022-06-06	49.300	50.100	48.950	48.950	46.048	145,757
2022-06-02	49.050	49.500	48.700	49.300	46.377	145,221
2022-06-01	49.650	50.100	49.050	49.500	46.565	146,787
2022-05-31	49.750	49.750	48.700	49.400	46.471	218,300
2022-05-30	49.600	50.300	49.500	49.750	46.800	238,787
2022-05-27	49.300	49.400	48.250	49.000	46.095	355,669
2022-05-26	48.550	50.000	48.350	48.600	45.719	357,950
2022-05-25	47.250	48.550	47.100	48.200	45.342	471,478

← NewerPage 18 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.