Aeon Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	31.700	31.700	31.700	31.700	31.700	0
2024-10-30	31.750	31.750	31.600	31.700	31.700	16,000
2024-10-29	32.350	32.350	31.600	31.700	31.700	55,000
2024-10-28	32.300	32.300	31.500	31.800	31.800	25,000
2024-10-25	32.250	32.250	31.900	31.950	31.950	7,000
2024-10-24	32.300	32.300	31.850	31.850	31.850	14,000
2024-10-23	32.350	32.350	32.200	32.200	32.200	34,000
2024-10-22	32.150	32.150	32.000	32.050	32.050	8,000
2024-10-21	32.000	32.300	32.000	32.150	32.150	8,000
2024-10-18	32.350	32.350	32.000	32.000	32.000	7,000
2024-10-17	32.000	32.150	31.700	32.000	32.000	22,000
2024-10-16	32.050	32.200	32.000	32.200	32.200	13,000
2024-10-15	32.050	32.300	32.050	32.050	32.050	17,000
2024-10-14	32.000	32.200	31.000	32.050	32.050	115,000
2024-10-11	32.700	32.700	32.350	32.350	32.350	33,000
2024-10-09	32.750	32.750	32.500	32.700	32.700	20,000
2024-10-08	32.900	32.900	32.700	32.700	32.700	33,000
2024-10-07	33.000	33.100	32.800	32.900	32.900	66,000
2024-10-04	33.150	33.150	32.950	33.000	33.000	9,000
2024-10-03	33.150	33.150	33.150	33.150	33.150	0
2024-10-02	33.150	33.150	33.150	33.150	33.150	0
2024-10-01	33.600	33.600	33.000	33.150	33.150	25,000
2024-09-30	32.850	33.300	32.850	32.900	32.900	43,000
2024-09-27	33.300	33.300	32.850	32.850	32.850	30,000
2024-09-26	33.100	33.150	32.850	32.850	32.850	69,000
2024-09-25	33.300	33.300	32.950	33.050	33.050	11,000
2024-09-24	33.300	33.300	32.950	32.950	32.950	16,000
2024-09-23	32.900	33.450	32.900	32.950	32.950	36,000
2024-09-20	33.250	33.250	32.950	32.950	32.950	16,000
2024-09-19	32.950	33.300	32.950	32.950	32.950	17,000
2024-09-18	33.150	33.150	32.900	32.950	32.950	19,000
2024-09-16	33.200	33.250	32.950	33.150	33.150	17,000
2024-09-13	33.200	33.200	33.000	33.000	33.000	7,000
2024-09-12	33.300	33.300	32.850	33.100	33.100	58,000
2024-09-11	33.250	33.450	32.750	33.050	33.050	19,000
2024-09-10	32.700	33.650	32.600	33.450	33.450	29,000
2024-09-09	33.200	33.200	32.300	32.800	32.800	30,000
2024-09-06	33.250	33.300	33.250	33.300	33.300	9,000
2024-09-05	33.550	33.550	33.250	33.250	33.250	36,000
2024-09-04	33.500	33.650	33.200	33.350	33.350	29,000
2024-09-03	33.700	33.700	33.600	33.600	33.600	15,000
2024-09-02	33.700	33.700	33.600	33.700	33.700	15,000
2024-08-30	33.800	33.800	33.650	33.700	33.700	41,000
2024-08-29	34.850	34.850	33.800	33.800	33.800	30,000
2024-08-28	33.900	34.650	33.750	34.200	34.200	131,000
2024-08-27	33.950	33.950	33.600	33.600	33.600	9,000
2024-08-26	33.800	33.950	33.650	33.650	33.650	28,000
2024-08-23	33.750	33.800	33.550	33.800	33.800	16,000
2024-08-22	33.550	33.850	33.550	33.800	33.800	33,000
2024-08-21	33.350	33.550	33.100	33.550	33.550	47,000
2024-08-20	33.500	33.800	33.350	33.350	33.350	49,000
2024-08-19	33.700	33.900	33.650	33.700	33.700	17,000
2024-08-16	34.000	34.000	33.600	33.650	33.650	54,000
2024-08-15	34.050	34.050	33.600	33.700	33.700	8,000
2024-08-14	33.700	33.950	33.600	33.600	33.600	23,000
2024-08-13	33.750	34.100	33.750	33.800	33.800	12,000
2024-08-12	34.000	34.000	33.800	33.800	33.800	18,000
2024-08-09	32.900	33.900	32.900	33.600	33.600	29,000
2024-08-08	33.550	33.900	33.500	33.900	33.900	14,000
2024-08-07	33.800	34.250	33.500	33.550	33.550	47,000

← NewerPage 9 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.