Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.200	29.650	29.050	29.650	29.650	17,000
2025-02-03	29.000	30.000	28.850	29.300	29.300	40,106
2025-01-22	29.500	29.800	29.000	29.000	29.000	14,000
2025-01-21	29.350	29.850	28.950	29.000	29.000	28,000
2025-01-20	29.700	29.700	28.750	28.950	28.950	29,000
2025-01-17	28.850	29.450	28.700	28.750	28.750	48,000
2025-01-16	28.900	29.700	28.900	29.000	29.000	29,000
2025-01-15	28.800	29.300	28.700	28.900	28.900	68,000
2025-01-14	29.450	29.750	29.400	29.500	29.500	31,000
2025-01-13	29.800	29.950	28.950	29.350	29.350	30,000
2025-01-10	30.000	30.150	29.800	29.950	29.950	20,000
2025-01-09	30.150	30.150	29.950	30.000	30.000	33,000
2025-01-08	30.300	30.300	30.100	30.150	30.150	10,000
2025-01-07	30.300	30.300	30.100	30.250	30.250	12,000
2025-01-06	29.800	30.200	29.800	30.200	30.200	31,000
2025-01-03	30.250	30.250	29.950	30.150	30.150	43,000
2025-01-02	30.500	30.500	30.200	30.400	30.400	32,000
2024-12-31	30.650	30.650	30.450	30.600	30.600	25,000
2024-12-30	31.500	31.500	30.900	30.900	30.900	2,000
2024-12-27	31.200	31.200	30.700	30.950	30.950	23,000
2024-12-26	31.600	31.600	30.650	31.100	31.100	20,000
2024-12-25	31.750	31.750	30.950	31.050	31.050	21,000
2024-12-24	31.300	31.300	31.050	31.150	31.150	6,000
2024-12-23	31.000	31.500	31.000	31.050	31.050	8,000
2024-12-20	31.400	31.400	31.000	31.000	31.000	14,000
2024-12-19	31.250	31.250	31.000	31.000	31.000	22,000
2024-12-18	31.550	31.550	31.000	31.100	31.100	23,000
2024-12-17	31.100	31.400	31.050	31.400	31.400	12,000
2024-12-16	31.650	31.650	31.100	31.100	31.100	18,000
2024-12-13	31.750	31.750	31.450	31.500	31.500	14,000
2024-12-12	31.950	32.150	31.600	31.750	31.750	50,000
2024-12-11	31.200	32.750	31.150	31.650	31.650	41,000
2024-12-10	31.400	31.400	31.000	31.200	31.200	41,000
2024-12-09	31.600	31.600	31.100	31.400	31.400	35,000
2024-12-06	31.800	31.900	31.700	31.800	31.800	14,000
2024-12-05	31.800	31.950	31.800	31.800	31.800	15,000
2024-12-04	31.800	31.850	31.800	31.800	31.800	25,000
2024-12-03	31.900	32.050	31.800	31.900	31.900	37,000
2024-12-02	31.800	32.400	31.800	32.300	32.300	23,000
2024-11-29	31.600	31.950	31.600	31.900	31.900	4,000
2024-11-28	31.750	31.850	31.700	31.850	31.850	12,000
2024-11-27	32.100	32.150	31.900	31.950	31.950	13,000
2024-11-26	32.050	32.150	31.900	32.100	32.100	7,000
2024-11-25	32.150	32.200	32.100	32.200	32.200	16,000
2024-11-22	32.150	32.200	31.950	32.150	32.150	33,000
2024-11-21	32.150	32.150	31.900	32.100	32.100	6,000
2024-11-20	32.100	32.100	31.950	31.950	31.950	30,442
2024-11-19	32.200	32.500	32.000	32.500	32.500	21,000
2024-11-18	32.200	32.250	32.050	32.150	32.150	55,000
2024-11-15	32.750	32.750	32.000	32.200	32.200	40,000
2024-11-14	31.950	31.950	31.800	31.900	31.900	16,000
2024-11-13	32.300	32.300	31.900	31.950	31.950	21,000
2024-11-12	32.550	32.550	31.750	31.950	31.950	27,000
2024-11-11	32.000	32.350	31.950	32.250	32.250	136,000
2024-11-08	32.950	32.950	31.700	31.950	31.950	102,000
2024-11-07	31.450	31.600	31.400	31.450	31.450	111,000
2024-11-06	31.700	31.700	31.600	31.600	31.600	18,000
2024-11-05	31.750	31.850	31.700	31.750	31.750	26,000
2024-11-04	32.200	32.200	31.700	31.700	31.700	61,000
2024-11-01	31.700	32.150	31.650	31.800	31.800	52,000

← NewerPage 8 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.