Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	48.500	48.500	47.050	47.300	44.496	309,346
2022-05-23	48.100	48.100	47.500	47.750	44.919	90,885
2022-05-20	47.650	48.100	47.550	48.000	45.154	155,368
2022-05-19	47.700	48.050	47.150	47.800	44.966	176,333
2022-05-18	47.950	48.800	47.950	48.750	45.860	131,849
2022-05-17	47.500	48.200	47.400	47.600	44.778	134,137
2022-05-16	48.100	48.150	47.150	47.500	44.684	157,024
2022-05-13	46.950	48.050	46.950	48.000	45.154	167,463
2022-05-12	48.000	48.900	46.300	46.950	44.166	481,206
2022-05-11	48.600	49.600	48.100	48.500	45.625	311,553
2022-05-10	48.500	49.750	48.500	49.750	46.800	309,652
2022-05-09	50.000	50.100	48.450	49.400	46.471	638,956
2022-05-06	50.700	50.700	49.850	50.200	47.224	656,730
2022-05-05	51.400	52.200	51.400	51.800	48.729	230,791
2022-05-04	52.900	52.900	51.200	51.300	48.259	579,529
2022-05-03	52.200	53.300	52.200	52.900	49.764	305,519
2022-04-29	52.100	53.100	52.100	52.800	49.670	261,110
2022-04-28	52.800	53.600	52.000	52.000	48.917	440,812
2022-04-27	54.000	54.000	51.700	52.800	49.670	639,590
2022-04-26	55.100	55.800	54.600	55.100	51.833	572,789
2022-04-25	57.000	57.400	54.100	54.200	50.987	929,697
2022-04-22	60.500	62.000	58.100	58.100	54.655	2,290,460
2022-04-21	57.800	60.000	57.800	60.000	56.443	1,709,540
2022-04-20	57.100	59.700	57.100	57.200	53.809	1,389,602
2022-04-19	59.200	59.200	56.900	56.900	53.527	626,013
2022-04-18	57.900	59.700	55.500	58.000	54.561	1,519,164
2022-04-15	60.500	60.600	58.200	58.200	54.749	1,136,403
2022-04-14	59.000	59.400	58.000	59.400	55.878	1,072,213
2022-04-13	59.100	60.300	57.800	59.000	55.502	2,087,434
2022-04-12	55.800	60.700	55.000	59.000	55.502	3,990,605
2022-04-11	54.600	56.800	54.600	56.200	52.868	1,736,867
2022-04-08	52.800	53.800	52.700	53.800	50.610	227,213
2022-04-07	53.500	54.600	52.500	52.600	49.481	366,602
2022-04-06	54.200	55.200	53.300	53.600	50.422	499,778
2022-04-01	52.300	53.900	51.900	53.900	50.704	364,869
2022-03-31	52.900	53.400	52.500	52.500	49.387	164,864
2022-03-30	52.700	53.000	52.000	52.600	49.481	216,099
2022-03-29	52.200	53.600	51.200	52.100	49.011	470,708
2022-03-28	52.000	52.200	50.300	52.200	49.105	246,475
2022-03-25	53.000	53.100	51.200	52.400	49.293	568,909
2022-03-24	53.400	53.500	52.900	53.500	50.328	97,270
2022-03-23	52.900	54.200	52.800	53.400	50.234	355,516
2022-03-22	52.600	52.800	52.200	52.800	49.670	172,822
2022-03-21	51.600	52.800	51.600	52.700	49.576	301,571
2022-03-18	51.600	52.000	51.200	51.600	48.541	90,688
2022-03-17	51.500	52.100	51.300	51.500	48.447	118,113
2022-03-16	51.300	51.700	50.900	51.000	47.976	124,150
2022-03-15	52.500	52.500	50.300	51.300	48.259	283,184
2022-03-14	51.700	52.900	51.700	52.500	49.387	181,159
2022-03-11	51.000	52.100	50.300	52.100	49.011	271,349
2022-03-10	52.200	52.500	52.000	52.400	49.293	215,391
2022-03-09	50.300	51.400	50.300	51.400	48.353	140,433
2022-03-08	51.000	51.400	49.700	50.600	47.600	372,535
2022-03-07	51.600	51.900	49.850	51.900	48.823	411,304
2022-03-04	54.000	54.000	51.600	52.100	49.011	378,318
2022-03-03	54.200	54.600	53.300	54.100	50.893	234,493
2022-03-02	54.200	55.200	53.500	54.200	50.987	249,847
2022-03-01	54.500	54.900	53.800	54.200	50.987	284,923
2022-02-25	53.600	54.700	53.100	54.500	51.269	326,924
2022-02-24	55.000	55.000	52.700	53.400	50.234	406,991

← NewerPage 19 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.