Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	54.000	55.400	53.600	55.000	51.739	386,045
2022-02-22	55.000	55.700	53.400	54.000	50.798	412,895
2022-02-21	54.400	55.900	53.700	55.400	52.115	527,924
2022-02-18	53.600	54.600	53.600	54.200	50.987	303,982
2022-02-17	54.200	55.400	53.500	53.600	50.422	400,384
2022-02-16	54.800	54.800	54.000	54.300	51.081	276,673
2022-02-15	54.400	55.200	54.000	54.000	50.798	736,165
2022-02-14	54.800	56.500	54.100	55.600	52.304	933,439
2022-02-11	52.300	55.800	52.300	54.800	51.551	838,127
2022-02-10	54.100	54.500	53.000	53.700	50.516	335,825
2022-02-09	53.000	54.500	52.500	54.100	50.893	497,773
2022-02-08	52.300	52.900	51.800	52.700	49.576	357,776
2022-02-07	51.400	52.900	51.000	52.400	49.293	550,150
2022-01-26	48.500	50.800	48.500	50.300	47.318	379,697
2022-01-25	48.850	50.300	48.100	48.500	45.625	532,132
2022-01-24	49.100	49.900	48.500	49.650	46.706	372,732
2022-01-21	51.100	51.400	49.750	49.850	46.895	1,047,823
2022-01-20	51.900	52.300	51.300	52.200	49.105	387,935
2022-01-19	52.000	53.200	51.500	51.800	48.729	996,502
2022-01-18	54.600	55.500	53.200	53.200	50.046	967,321
2022-01-17	54.200	54.800	52.800	54.500	51.269	1,155,547
2022-01-14	56.500	56.500	53.300	54.200	50.987	3,822,402
2022-01-13	52.300	57.500	52.300	57.500	54.091	6,590,706
2022-01-12	51.500	53.300	51.200	52.300	49.199	998,819
2022-01-11	51.000	52.000	50.700	51.300	48.259	567,634
2022-01-10	51.000	51.500	50.300	50.700	47.694	643,113
2022-01-07	52.800	52.800	50.500	50.600	47.600	992,485
2022-01-06	50.700	53.000	50.700	51.800	48.729	933,018
2022-01-05	51.100	52.500	50.100	51.400	48.353	1,059,559
2022-01-04	52.400	52.400	50.400	51.100	48.070	1,061,680
2022-01-03	51.700	53.500	51.000	51.800	48.729	1,851,052
2021-12-30	49.450	53.800	49.450	50.700	47.694	3,305,433
2021-12-29	47.950	51.700	47.550	50.300	47.318	4,134,242
2021-12-28	48.200	48.200	46.950	47.050	44.261	1,021,654
2021-12-27	51.100	51.100	47.650	47.650	44.825	4,484,853
2021-12-24	44.900	48.850	44.900	48.850	45.954	2,699,398
2021-12-23	44.900	44.900	44.000	44.450	41.815	151,739
2021-12-22	45.100	45.800	44.550	44.900	42.238	414,817
2021-12-21	43.750	45.200	43.750	45.000	42.332	577,158
2021-12-20	43.300	44.050	43.300	43.750	41.156	123,730
2021-12-17	43.450	43.600	43.050	43.300	40.733	79,777
2021-12-16	43.650	43.650	43.200	43.450	40.874	49,602
2021-12-15	43.300	43.400	42.800	43.100	40.545	143,032
2021-12-14	44.100	44.100	43.100	43.150	40.592	216,380
2021-12-13	45.000	45.000	44.050	44.300	41.674	194,914
2021-12-10	44.400	45.000	44.150	44.750	42.097	230,426
2021-12-09	43.100	44.800	43.100	44.400	41.768	319,869
2021-12-08	43.600	43.750	43.100	43.250	40.686	189,991
2021-12-07	43.350	43.500	43.250	43.450	40.874	104,481
2021-12-06	43.350	43.500	43.100	43.400	40.827	91,467
2021-12-03	43.000	43.600	43.000	43.350	40.780	124,255
2021-12-02	43.300	43.700	43.200	43.400	40.827	122,450
2021-12-01	43.050	43.700	43.050	43.500	40.921	73,607
2021-11-30	43.600	43.800	43.300	43.500	40.921	70,840
2021-11-29	43.300	43.450	41.800	43.050	40.498	323,301
2021-11-26	44.700	44.700	43.800	44.200	41.579	159,500
2021-11-25	45.300	45.600	44.650	44.700	42.050	252,367
2021-11-24	43.900	45.400	43.900	45.300	42.614	378,657
2021-11-23	44.300	44.350	43.500	43.850	41.250	143,354
2021-11-22	44.000	44.650	44.000	44.300	41.674	96,992

← NewerPage 20 of 21 · 1,222 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.