Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.550	27.650	27.100	27.300	27.300	30,420
2026-01-19	27.500	27.850	27.500	27.700	27.700	28,000
2026-01-16	27.200	27.600	27.050	27.500	27.500	21,060
2026-01-15	27.500	27.850	27.400	27.500	27.500	40,400
2026-01-14	27.650	28.000	27.650	27.700	27.700	26,532
2026-01-13	28.100	28.100	27.700	27.700	27.700	31,188
2026-01-12	28.250	28.850	28.150	28.150	28.150	23,051
2026-01-09	28.100	28.650	28.100	28.250	28.250	14,329
2026-01-08	28.200	28.900	28.100	28.100	28.100	22,524
2026-01-07	28.300	28.300	28.150	28.200	28.200	14,206
2026-01-06	28.950	28.950	28.250	28.400	28.400	17,119
2026-01-05	29.950	29.950	29.000	29.000	29.000	37,727
2026-01-02	30.200	30.300	29.900	29.950	29.950	41,113
2025-12-31	29.800	31.000	29.050	31.000	31.000	226,397
2025-12-30	27.600	30.350	26.800	30.350	30.350	305,461
2025-12-29	25.850	28.000	25.750	27.600	27.600	111,100
2025-12-26	26.100	26.400	25.200	26.350	26.350	68,100
2025-12-24	25.500	26.100	25.350	26.100	26.100	25,100
2025-12-23	25.800	26.000	25.300	25.750	25.750	21,000
2025-12-22	25.750	26.300	25.550	26.050	26.050	14,050
2025-12-19	25.750	26.200	25.700	25.800	25.800	15,000
2025-12-18	25.650	26.200	25.600	25.800	25.800	11,000
2025-12-17	26.400	26.400	25.600	25.700	25.700	7,001
2025-12-16	25.800	25.800	25.350	25.600	25.600	8,060
2025-12-15	25.600	25.900	25.350	25.800	25.800	15,000
2025-12-12	25.550	25.900	25.500	25.700	25.700	8,060
2025-12-11	26.000	26.000	25.400	25.500	25.500	30,359
2025-12-10	25.800	26.000	25.100	25.950	25.950	60,260
2025-12-09	26.300	26.300	26.100	26.100	26.100	10,020
2025-12-08	26.400	26.400	26.150	26.300	26.300	12,159
2025-12-05	26.200	26.400	26.100	26.400	26.400	6,155
2025-12-04	26.150	26.500	26.000	26.500	26.500	14,000
2025-12-03	26.150	26.200	26.150	26.200	26.200	14,259
2025-12-02	26.300	26.500	26.100	26.200	26.200	17,000
2025-12-01	26.650	26.650	26.150	26.300	26.300	36,010
2025-11-28	27.200	27.200	26.700	26.750	26.750	7,101
2025-11-27	27.300	27.900	26.500	26.600	26.600	23,157
2025-11-26	26.750	27.300	26.450	27.050	27.050	35,838
2025-11-25	26.700	27.050	26.700	26.900	26.900	11,070
2025-11-24	26.900	27.150	26.700	26.700	26.700	17,101
2025-11-21	27.550	27.550	26.700	27.100	27.100	13,206
2025-11-20	27.450	27.900	26.550	27.100	27.100	25,020
2025-11-19	26.650	27.700	26.650	26.750	26.750	34,020
2025-11-18	27.900	27.900	27.000	27.000	27.000	25,153
2025-11-17	26.850	27.750	26.700	27.500	27.500	15,010
2025-11-14	26.900	27.350	26.900	27.250	27.250	18,310
2025-11-13	27.200	27.200	26.850	26.900	26.900	24,305
2025-11-12	27.250	27.400	27.100	27.200	27.200	31,032
2025-11-11	27.550	27.550	27.250	27.250	27.250	7,060
2025-11-10	27.500	28.250	27.300	27.550	27.550	10,000
2025-11-07	27.400	27.500	27.350	27.500	27.500	3,914
2025-11-06	27.400	27.500	27.350	27.500	27.500	6,000
2025-11-05	27.250	28.450	27.200	28.000	28.000	4,000
2025-11-04	27.600	27.600	27.350	27.550	27.550	7,739
2025-11-03	28.250	28.250	27.700	27.900	27.900	17,011
2025-10-31	28.950	28.950	28.000	28.700	28.700	16,000
2025-10-30	28.150	28.650	28.100	28.600	28.600	15,362
2025-10-29	29.100	29.100	28.400	28.650	28.650	8,107
2025-10-28	28.250	29.150	28.250	28.750	28.750	11,000
2025-10-27	28.850	29.150	28.600	28.900	28.900	14,558

← NewerPage 4 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.