Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.100	25.600	25.000	25.150	25.150	18,080
2026-04-27	25.200	25.300	24.950	25.100	25.100	49,388
2026-04-24	25.700	25.950	25.100	25.200	25.200	37,156
2026-04-23	25.650	27.250	25.250	25.450	25.450	132,000
2026-04-22	25.400	25.500	25.100	25.150	25.150	45,000
2026-04-21	25.100	25.350	25.000	25.200	25.200	42,084
2026-04-20	25.700	25.700	25.050	25.100	25.100	58,051
2026-04-17	25.300	25.600	25.300	25.400	25.400	25,060
2026-04-16	25.500	25.650	25.100	25.350	25.350	41,000
2026-04-15	25.450	25.450	25.350	25.350	25.350	30,210
2026-04-14	26.000	26.000	25.300	25.450	25.450	63,000
2026-04-13	25.500	25.650	25.500	25.600	25.600	14,021
2026-04-10	25.550	25.550	25.100	25.400	25.400	25,086
2026-04-09	25.400	25.400	25.100	25.200	25.200	34,000
2026-04-08	25.400	25.750	25.400	25.400	25.400	14,060
2026-04-07	25.350	25.350	25.350	25.350	25.350	6,000
2026-04-02	25.650	25.650	25.500	25.500	25.500	4,741
2026-04-01	25.700	25.900	25.700	25.900	25.900	6,006
2026-03-31	25.450	25.700	25.350	25.700	25.700	29,010
2026-03-30	25.900	26.150	25.600	25.800	25.800	18,015
2026-03-27	25.800	26.000	25.700	26.000	26.000	11,120
2026-03-26	25.900	26.400	25.750	25.900	25.900	24,000
2026-03-25	25.900	26.000	25.700	25.900	25.900	5,483
2026-03-24	25.600	26.100	25.450	25.850	25.850	22,274
2026-03-23	25.600	26.250	25.350	25.850	25.850	30,000
2026-03-20	25.600	26.050	25.350	25.900	25.900	21,024
2026-03-19	26.600	26.600	25.700	25.800	25.800	38,008
2026-03-18	26.000	26.150	25.950	25.950	25.950	19,100
2026-03-17	26.000	26.050	25.850	25.850	25.850	58,100
2026-03-16	26.750	26.750	26.000	26.050	26.050	14,000
2026-03-13	25.900	26.100	25.900	25.950	25.950	43,000
2026-03-12	26.150	26.300	26.000	26.150	26.150	42,170
2026-03-11	26.100	26.150	26.000	26.150	26.150	45,033
2026-03-10	26.200	26.200	25.950	26.050	26.050	69,151
2026-03-09	27.000	27.000	26.000	26.150	26.150	44,327
2026-03-06	26.800	27.100	26.800	27.000	27.000	18,000
2026-03-05	26.800	26.800	26.650	26.700	26.700	12,372
2026-03-04	28.200	28.200	26.500	26.800	26.800	64,080
2026-03-03	27.750	27.750	27.400	27.500	27.500	62,247
2026-03-02	27.800	28.000	27.450	27.750	27.750	49,095
2026-02-26	28.500	29.450	28.200	28.400	28.400	105,493
2026-02-25	29.800	29.900	29.100	29.400	29.400	85,017
2026-02-24	28.700	30.500	28.700	29.800	29.800	281,020
2026-02-23	26.650	28.650	26.650	28.650	28.650	230,591
2026-02-11	25.650	26.300	25.650	26.050	26.050	22,302
2026-02-10	26.100	26.850	26.100	26.250	26.250	14,200
2026-02-09	26.050	26.100	26.000	26.050	26.050	16,156
2026-02-06	26.700	26.700	26.000	26.050	26.050	19,138
2026-02-05	26.200	26.600	26.100	26.600	26.600	9,790
2026-02-04	26.200	26.200	26.150	26.200	26.200	5,000
2026-02-03	26.150	26.650	26.000	26.650	26.650	27,000
2026-02-02	26.500	26.500	26.150	26.150	26.150	22,001
2026-01-30	27.050	27.050	26.750	26.800	26.800	38,219
2026-01-29	27.100	27.100	27.000	27.050	27.050	11,291
2026-01-28	27.350	27.350	27.000	27.100	27.100	18,870
2026-01-27	27.200	27.350	27.000	27.350	27.350	7,339
2026-01-26	27.000	27.200	27.000	27.200	27.200	24,280
2026-01-23	27.250	27.250	27.000	27.200	27.200	9,376
2026-01-22	27.200	27.250	27.150	27.200	27.200	14,134
2026-01-21	27.450	27.500	27.250	27.250	27.250	13,000

← NewerPage 3 of 5 · 244 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.