Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.800	22.850	22.600	22.750	22.750	32,145
2026-07-22	22.700	22.950	22.700	22.950	22.950	51,000
2026-07-21	22.900	23.000	22.800	22.950	22.950	15,000
2026-07-20	23.050	23.350	22.500	22.650	22.650	162,035
2026-07-17	23.300	23.350	22.950	23.000	23.000	37,000
2026-07-16	23.000	23.500	22.900	23.450	23.450	37,000
2026-07-15	22.900	23.050	22.800	23.050	23.050	67,525
2026-07-14	23.150	23.200	22.750	23.000	23.000	51,030
2026-07-13	23.200	23.200	22.700	23.150	23.150	72,700
2026-07-10	23.200	23.200	23.200	23.200	23.200	0
2026-07-09	23.300	23.350	22.500	23.200	23.200	78,000
2026-07-08	23.450	23.550	23.200	23.500	23.500	84,000
2026-07-07	24.300	24.300	23.750	23.850	23.850	70,023
2026-07-06	23.600	24.900	23.600	24.450	24.450	193,001
2026-07-03	23.700	23.950	23.550	23.600	23.600	178,047
2026-07-02	23.200	23.650	23.200	23.500	23.500	23,000
2026-07-01	23.700	23.700	23.400	23.550	23.550	39,042
2026-06-30	23.600	23.800	23.350	23.700	23.700	68,000
2026-06-29	23.900	23.900	23.300	23.350	23.350	55,040
2026-06-26	23.500	23.500	23.050	23.300	23.300	43,262
2026-06-25	23.350	23.350	23.100	23.300	23.300	73,000
2026-06-24	23.250	23.350	23.150	23.300	23.300	24,000
2026-06-23	23.200	23.300	22.850	23.300	23.300	111,100
2026-06-22	23.350	23.400	23.100	23.300	23.300	104,102
2026-06-18	23.300	23.500	23.250	23.400	23.400	113,275
2026-06-17	23.300	23.350	23.250	23.350	23.350	29,040
2026-06-16	23.350	23.500	23.250	23.450	23.450	64,180
2026-06-15	23.350	23.450	23.350	23.450	23.450	26,126
2026-06-12	23.500	23.500	23.300	23.450	23.450	17,100
2026-06-11	23.300	23.350	23.100	23.200	23.200	20,000
2026-06-10	23.700	23.700	23.250	23.250	23.250	73,160
2026-06-09	23.750	23.900	23.700	23.850	23.850	22,300
2026-06-08	23.600	23.750	23.550	23.700	23.700	48,020
2026-06-05	24.000	24.200	23.750	24.150	24.150	38,029
2026-06-04	24.000	24.000	23.550	23.800	23.800	72,876
2026-06-03	23.950	24.050	23.600	24.050	24.050	89,030
2026-06-02	23.450	24.000	23.450	23.800	23.800	96,050
2026-06-01	23.400	23.600	23.300	23.500	23.500	87,500
2026-05-29	23.250	24.500	23.250	23.700	23.700	90,000
2026-05-28	23.100	23.200	23.000	23.100	23.100	53,085
2026-05-27	23.200	23.750	23.000	23.000	23.000	64,199
2026-05-26	23.100	23.500	23.100	23.500	23.500	34,122
2026-05-25	23.350	23.450	23.100	23.350	23.350	43,001
2026-05-22	23.600	24.600	23.300	23.500	23.500	47,786
2026-05-21	24.000	24.000	23.400	23.600	23.600	45,767
2026-05-20	23.650	23.800	23.500	23.650	23.650	22,148
2026-05-19	23.400	23.600	23.400	23.500	23.500	25,178
2026-05-18	23.350	23.950	23.000	23.450	23.450	102,154
2026-05-15	23.700	24.100	23.500	23.850	23.850	66,000
2026-05-14	24.250	24.250	23.700	23.950	23.950	57,182
2026-05-13	24.050	24.200	23.900	24.200	24.200	49,050
2026-05-12	24.550	24.550	24.300	24.400	24.400	19,640
2026-05-11	24.650	24.650	24.350	24.450	24.450	47,348
2026-05-08	24.750	24.750	24.400	24.750	24.750	39,527
2026-05-07	24.750	24.750	24.450	24.750	24.750	77,311
2026-05-06	25.000	25.000	24.650	24.750	24.750	35,366
2026-05-05	25.100	25.100	24.350	24.950	24.950	42,000
2026-05-04	25.000	25.150	24.950	25.000	25.000	40,100
2026-04-30	24.950	25.200	24.950	25.150	25.150	31,050
2026-04-29	25.000	25.550	25.000	25.250	25.250	17,230

← NewerPage 2 of 21 · 1,226 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.