Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.600	31.600	29.000	29.200	29.200	178,109
2025-05-02	28.300	28.850	28.100	28.850	28.850	27,000
2025-04-30	28.400	28.600	28.200	28.200	28.200	17,457
2025-04-29	28.050	28.400	28.050	28.300	28.300	13,000
2025-04-28	28.000	28.350	28.000	28.050	28.050	14,469
2025-04-25	28.250	28.250	28.150	28.150	28.150	14,085
2025-04-24	27.750	28.250	27.750	28.250	28.250	9,020
2025-04-23	28.750	28.800	27.500	28.100	28.100	13,000
2025-04-22	28.000	28.900	27.100	28.250	28.250	25,000
2025-04-21	28.400	28.400	28.000	28.000	28.000	11,000
2025-04-18	28.350	28.650	28.200	28.200	28.200	6,000
2025-04-17	27.300	28.750	27.300	28.200	28.200	7,071
2025-04-16	28.950	28.950	28.200	28.200	28.200	10,010
2025-04-15	29.050	29.050	27.700	28.150	28.150	13,000
2025-04-14	28.500	28.500	28.000	28.000	28.000	25,096
2025-04-11	29.000	29.000	27.950	28.150	28.150	27,000
2025-04-10	29.000	29.550	28.500	28.500	28.500	162,114
2025-04-09	24.550	26.900	22.200	26.900	26.900	120,207
2025-04-08	23.700	24.900	23.700	24.650	24.650	110,000
2025-04-07	26.300	26.300	26.300	26.300	26.300	35,221
2025-04-02	29.200	29.200	29.000	29.200	29.200	10,174
2025-04-01	29.200	29.200	28.400	29.100	29.100	41,092
2025-03-31	29.300	29.700	29.200	29.200	29.200	34,174
2025-03-28	30.300	30.300	29.700	30.000	30.000	29,009
2025-03-27	30.400	30.650	30.250	30.250	30.250	27,020
2025-03-26	30.350	30.750	30.250	30.300	30.300	34,253
2025-03-25	29.950	30.450	29.900	30.250	30.250	17,252
2025-03-24	30.300	30.300	30.000	30.000	30.000	21,116
2025-03-21	30.800	30.900	30.700	30.700	30.700	5,030
2025-03-20	30.000	30.650	29.950	30.650	30.650	37,000
2025-03-19	30.000	30.000	29.950	29.950	29.950	19,376
2025-03-18	30.400	30.400	30.050	30.100	30.100	10,000
2025-03-17	29.950	30.300	29.900	30.000	30.000	43,105
2025-03-14	30.000	30.050	29.950	29.950	29.950	22,000
2025-03-13	30.050	30.500	30.050	30.050	30.050	15,000
2025-03-12	30.150	30.200	30.150	30.150	30.150	18,363
2025-03-11	30.100	30.900	30.100	30.200	30.200	16,175
2025-03-10	30.250	30.400	30.250	30.250	30.250	10,000
2025-03-07	30.200	30.300	30.200	30.300	30.300	3,000
2025-03-06	30.500	30.550	30.200	30.200	30.200	31,332
2025-03-05	30.500	30.550	30.300	30.550	30.550	10,000
2025-03-04	30.900	30.900	30.500	30.500	30.500	19,000
2025-03-03	30.750	30.900	30.700	30.750	30.750	21,284
2025-02-27	30.850	30.850	30.750	30.750	30.750	3,082
2025-02-26	30.800	30.800	30.650	30.650	30.650	7,000
2025-02-25	30.800	30.800	30.550	30.550	30.550	25,000
2025-02-24	30.600	30.900	30.600	30.800	30.800	19,000
2025-02-21	30.600	30.600	30.350	30.550	30.550	22,020
2025-02-20	30.650	30.650	30.600	30.600	30.600	2,050
2025-02-19	30.500	30.500	30.400	30.500	30.500	15,003
2025-02-18	30.700	30.700	30.400	30.500	30.500	12,080
2025-02-17	30.600	30.600	30.400	30.400	30.400	29,034
2025-02-14	30.500	30.700	30.450	30.550	30.550	8,007
2025-02-13	30.800	30.800	30.450	30.500	30.500	30,061
2025-02-12	30.800	30.800	30.450	30.550	30.550	14,030
2025-02-11	30.850	30.850	30.350	30.400	30.400	18,000
2025-02-10	30.300	30.400	30.250	30.250	30.250	25,086
2025-02-07	29.950	29.950	29.700	29.900	29.900	13,033
2025-02-06	29.750	29.950	29.750	29.900	29.900	10,000
2025-02-05	29.650	29.800	29.650	29.800	29.800	14,000

← NewerPage 7 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.