Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.200	33.300	32.700	33.200	33.200	39,342
2025-07-28	32.700	33.300	32.500	33.150	33.150	42,010
2025-07-25	31.650	32.900	31.650	32.700	32.700	51,000
2025-07-24	32.500	32.500	32.000	32.000	32.000	4,100
2025-07-23	32.750	33.200	32.000	32.550	32.550	88,319
2025-07-22	32.500	33.200	31.900	32.750	32.750	60,060
2025-07-21	32.950	33.400	32.700	32.700	32.700	28,225
2025-07-18	32.900	33.200	32.550	33.000	33.000	85,020
2025-07-17	32.000	32.900	31.900	32.900	32.900	89,109
2025-07-16	32.450	32.950	31.950	32.150	32.150	58,043
2025-07-15	31.700	32.450	31.450	32.450	32.450	99,791
2025-07-14	30.850	31.700	30.400	31.450	31.450	97,558
2025-07-11	30.100	31.200	30.100	30.950	30.950	87,000
2025-07-10	30.250	30.400	30.050	30.100	30.100	48,410
2025-07-09	29.950	30.450	29.750	29.950	29.950	44,005
2025-07-08	29.700	30.600	29.100	29.950	29.950	44,004
2025-07-07	30.350	30.350	29.300	29.400	29.400	6,256
2025-07-04	29.500	30.000	29.500	30.000	30.000	21,003
2025-07-03	29.500	29.500	29.250	29.250	29.250	11,330
2025-07-02	30.150	30.150	29.500	29.500	29.500	8,037
2025-07-01	30.050	30.050	29.550	29.700	29.700	6,006
2025-06-30	30.500	30.500	29.800	29.850	29.850	21,100
2025-06-27	30.000	30.550	29.700	30.350	30.350	36,007
2025-06-26	30.150	30.900	29.650	30.050	30.050	90,000
2025-06-25	29.300	29.350	28.950	29.250	29.250	24,066
2025-06-24	28.800	29.250	28.750	29.250	29.250	38,000
2025-06-23	28.500	29.250	28.500	28.750	28.750	11,184
2025-06-20	29.600	29.600	29.100	29.100	29.100	7,135
2025-06-19	29.200	29.550	28.900	29.100	29.100	23,008
2025-06-18	29.900	29.900	29.300	29.300	29.300	16,000
2025-06-17	28.800	29.550	28.800	28.950	28.950	46,000
2025-06-16	29.200	29.200	29.000	29.000	29.000	4,011
2025-06-13	29.550	29.700	29.000	29.000	29.000	46,000
2025-06-12	29.700	30.350	29.550	29.550	29.550	45,032
2025-06-11	29.500	30.700	29.450	29.700	29.700	130,000
2025-06-10	29.200	29.850	28.000	29.050	29.050	193,466
2025-06-09	29.200	29.500	29.000	29.250	29.250	32,000
2025-06-06	29.050	29.100	28.900	28.950	28.950	18,171
2025-06-05	29.000	29.200	29.000	29.050	29.050	26,292
2025-06-04	29.100	29.500	28.950	29.050	29.050	58,000
2025-06-03	29.050	29.050	29.000	29.000	29.000	17,000
2025-06-02	29.000	29.050	28.700	29.050	29.050	39,304
2025-05-29	28.800	29.200	28.800	29.000	29.000	29,000
2025-05-28	29.250	29.250	29.000	29.000	29.000	11,055
2025-05-27	28.800	29.200	28.800	28.800	28.800	19,116
2025-05-26	29.000	29.000	28.850	28.850	28.850	14,000
2025-05-23	29.200	29.200	29.000	29.000	29.000	4,025
2025-05-22	29.550	29.600	28.850	28.850	28.850	11,100
2025-05-21	29.050	29.050	28.750	28.800	28.800	13,065
2025-05-20	29.550	29.550	28.800	28.800	28.800	27,054
2025-05-19	29.150	29.150	28.850	28.850	28.850	27,218
2025-05-16	29.000	29.200	28.900	29.000	29.000	21,023
2025-05-15	29.150	29.150	28.900	28.900	28.900	31,000
2025-05-14	29.250	29.250	28.900	29.000	29.000	19,000
2025-05-13	29.000	29.500	28.900	28.900	28.900	57,163
2025-05-12	29.000	29.200	29.000	29.000	29.000	6,000
2025-05-09	29.000	29.100	28.950	29.000	29.000	30,000
2025-05-08	29.400	29.400	29.000	29.100	29.100	14,015
2025-05-07	29.150	29.150	29.000	29.000	29.000	16,000
2025-05-06	29.400	29.400	29.050	29.050	29.050	40,057

← NewerPage 6 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.