Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.000	29.400	28.800	28.850	28.850	9,514
2025-10-22	29.800	29.800	28.950	29.000	29.000	18,056
2025-10-21	29.350	29.350	28.550	28.950	28.950	16,578
2025-10-20	27.600	29.800	27.600	29.800	29.800	66,030
2025-10-17	28.100	28.100	27.950	28.050	28.050	83,010
2025-10-16	28.350	28.350	28.100	28.150	28.150	124,949
2025-10-15	28.100	28.550	28.100	28.400	28.400	11,483
2025-10-14	28.200	28.600	28.200	28.350	28.350	17,000
2025-10-13	27.250	28.900	27.000	28.900	28.900	50,000
2025-10-09	27.800	28.450	27.800	28.100	28.100	11,000
2025-10-08	28.300	28.300	27.700	27.950	27.950	32,000
2025-10-07	28.400	28.500	28.150	28.300	28.300	27,001
2025-10-03	28.800	28.800	28.800	28.800	28.800	1,504
2025-10-02	29.550	29.550	28.500	28.600	28.600	16,030
2025-10-01	29.500	29.500	28.600	28.600	28.600	26,933
2025-09-30	29.450	29.450	28.750	28.900	28.900	51,765
2025-09-29	29.250	29.250	29.250	29.250	29.250	0
2025-09-26	29.800	29.800	29.000	29.250	29.250	25,474
2025-09-25	29.250	30.500	29.250	29.350	29.350	53,010
2025-09-24	29.000	29.950	29.000	29.950	29.950	23,052
2025-09-23	29.650	29.750	29.350	29.750	29.750	21,554
2025-09-22	30.300	30.300	29.950	30.150	29.643	18,261
2025-09-19	30.800	30.800	30.050	30.450	29.938	4,035
2025-09-18	30.500	30.900	30.100	30.600	30.086	15,030
2025-09-17	30.000	30.000	29.600	30.000	29.496	37,729
2025-09-16	30.400	30.400	30.000	30.000	30.000	7,066
2025-09-15	30.550	30.550	30.100	30.450	30.450	3,000
2025-09-12	30.400	30.400	29.750	30.250	30.250	4,577
2025-09-11	30.300	30.300	29.700	29.900	29.900	41,165
2025-09-10	30.500	30.500	30.350	30.450	30.450	10,000
2025-09-09	30.700	30.700	30.500	30.550	30.550	15,165
2025-09-08	31.200	31.200	30.550	30.650	30.650	15,056
2025-09-05	31.100	31.450	31.100	31.150	31.150	10,077
2025-09-04	32.100	32.100	31.450	31.450	31.450	21,176
2025-09-03	33.000	33.000	32.100	32.100	32.100	10,286
2025-09-02	32.000	33.500	31.900	33.000	33.000	90,175
2025-09-01	32.050	32.050	32.000	32.000	32.000	2,039
2025-08-29	31.750	33.000	31.600	32.050	32.050	96,006
2025-08-28	31.950	32.350	31.450	31.750	31.750	48,045
2025-08-27	31.750	32.000	31.700	32.000	32.000	6,394
2025-08-26	31.600	31.900	30.500	31.500	31.500	20,020
2025-08-25	32.000	32.000	31.050	31.200	31.200	49,343
2025-08-22	32.300	32.850	32.000	32.000	32.000	30,290
2025-08-21	32.850	33.500	31.200	33.100	33.100	148,250
2025-08-20	31.950	33.500	31.600	32.900	32.900	110,249
2025-08-19	31.950	32.100	31.200	31.600	31.600	23,289
2025-08-18	31.200	32.000	31.200	32.000	32.000	38,034
2025-08-15	32.000	32.000	31.300	31.600	31.600	24,047
2025-08-14	32.000	32.700	31.600	32.000	32.000	52,166
2025-08-13	32.200	32.450	32.100	32.100	32.100	9,624
2025-08-12	32.250	33.000	31.500	32.600	32.600	69,004
2025-08-11	32.900	32.900	32.250	32.250	32.250	30,041
2025-08-08	33.350	33.500	32.650	33.300	33.300	63,150
2025-08-07	33.150	33.500	32.850	33.050	33.050	41,083
2025-08-06	33.300	33.500	33.000	33.200	33.200	19,065
2025-08-05	32.800	33.550	32.600	33.350	33.350	58,100
2025-08-04	32.800	33.000	32.500	33.000	33.000	22,383
2025-08-01	32.700	32.700	32.700	32.700	32.700	98,481
2025-07-31	33.300	33.300	32.500	32.700	32.700	7,043
2025-07-30	33.200	33.450	32.650	32.800	32.800	43,160

← NewerPage 5 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.