Aeon Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.550 | 22.850 | 22.550 | 22.650 | 22.650 | 13,120 |
| 2026-10-19 | 22.650 | 22.800 | 22.650 | 22.650 | 22.650 | 12,277 |
| 2026-10-16 | 22.600 | 23.000 | 22.600 | 23.000 | 23.000 | 24,643 |
| 2026-10-15 | 22.550 | 22.750 | 22.500 | 22.600 | 22.600 | 10,000 |
| 2026-10-14 | 22.500 | 22.900 | 22.500 | 22.550 | 22.550 | 10,000 |
| 2026-10-13 | 22.900 | 23.500 | 22.500 | 22.500 | 22.500 | 30,028 |
| 2026-10-12 | 22.550 | 22.600 | 22.450 | 22.550 | 22.550 | 25,515 |
| 2026-10-08 | 22.650 | 22.750 | 22.500 | 22.550 | 22.550 | 28,036 |
| 2026-10-07 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,021 |
| 2026-10-06 | 22.550 | 23.000 | 22.550 | 22.950 | 22.950 | 17,047 |
| 2026-10-05 | 23.150 | 23.200 | 22.900 | 23.100 | 23.100 | 14,000 |
| 2026-10-02 | 23.200 | 23.200 | 22.950 | 23.200 | 23.200 | 24,000 |
| 2026-10-01 | 23.100 | 23.100 | 22.900 | 23.100 | 23.100 | 30,288 |
| 2026-09-30 | 23.200 | 23.200 | 22.900 | 23.050 | 23.050 | 13,000 |
| 2026-09-29 | 23.200 | 23.250 | 23.000 | 23.000 | 23.000 | 4,020 |
| 2026-09-24 | 23.250 | 23.250 | 23.000 | 23.050 | 23.050 | 5,000 |
| 2026-09-23 | 23.250 | 23.250 | 23.100 | 23.100 | 23.100 | 6,000 |
| 2026-09-22 | 23.400 | 23.400 | 23.000 | 23.100 | 23.100 | 18,050 |
| 2026-09-21 | 23.100 | 23.200 | 22.900 | 23.200 | 23.200 | 16,000 |
| 2026-09-18 | 23.150 | 23.150 | 23.100 | 23.100 | 23.100 | 10,000 |
| 2026-09-17 | 23.550 | 23.550 | 23.000 | 23.100 | 23.100 | 8,000 |
| 2026-09-16 | 23.100 | 23.100 | 22.750 | 22.900 | 22.900 | 23,294 |
| 2026-09-15 | 23.500 | 23.600 | 23.450 | 23.450 | 22.950 | 18,064 |
| 2026-09-14 | 23.300 | 23.750 | 23.300 | 23.650 | 23.146 | 38,010 |
| 2026-09-11 | 23.400 | 23.550 | 23.100 | 23.500 | 22.999 | 55,000 |
| 2026-09-10 | 23.000 | 23.250 | 22.800 | 23.250 | 22.754 | 13,897 |
| 2026-09-09 | 22.950 | 23.200 | 22.800 | 23.000 | 22.510 | 14,030 |
| 2026-09-08 | 22.950 | 23.000 | 22.800 | 22.950 | 22.950 | 9,291 |
| 2026-09-07 | 22.800 | 23.000 | 22.800 | 23.000 | 23.000 | 25,100 |
| 2026-09-04 | 23.050 | 23.100 | 22.800 | 22.900 | 22.900 | 25,227 |
| 2026-09-03 | 22.800 | 23.150 | 22.750 | 23.050 | 23.050 | 13,000 |
| 2026-09-02 | 22.900 | 22.950 | 22.900 | 22.900 | 22.900 | 8,000 |
| 2026-09-01 | 23.000 | 23.000 | 22.850 | 22.950 | 22.950 | 12,000 |
| 2026-08-31 | 23.100 | 23.100 | 22.800 | 22.900 | 22.900 | 37,000 |
| 2026-08-28 | 23.000 | 23.200 | 22.950 | 23.100 | 23.100 | 25,100 |
| 2026-08-27 | 23.100 | 23.100 | 22.900 | 23.000 | 23.000 | 27,103 |
| 2026-08-26 | 23.100 | 23.150 | 22.850 | 23.050 | 23.050 | 17,050 |
| 2026-08-25 | 23.100 | 23.350 | 23.000 | 23.100 | 23.100 | 10,000 |
| 2026-08-24 | 23.050 | 23.250 | 22.900 | 23.100 | 23.100 | 11,060 |
| 2026-08-21 | 23.150 | 23.350 | 23.050 | 23.050 | 23.050 | 21,870 |
| 2026-08-20 | 23.350 | 23.350 | 23.000 | 23.000 | 23.000 | 18,000 |
| 2026-08-19 | 23.000 | 23.400 | 23.000 | 23.250 | 23.250 | 23,000 |
| 2026-08-18 | 23.100 | 23.400 | 23.000 | 23.150 | 23.150 | 31,000 |
| 2026-08-17 | 23.400 | 23.400 | 23.300 | 23.350 | 23.350 | 10,000 |
| 2026-08-14 | 23.600 | 23.600 | 23.450 | 23.450 | 23.450 | 23,112 |
| 2026-08-13 | 23.650 | 24.000 | 23.600 | 23.750 | 23.750 | 29,100 |
| 2026-08-12 | 23.850 | 23.850 | 23.550 | 23.800 | 23.800 | 12,000 |
| 2026-08-11 | 23.800 | 23.900 | 23.600 | 23.850 | 23.850 | 27,000 |
| 2026-08-10 | 23.700 | 23.700 | 23.450 | 23.600 | 23.600 | 27,000 |
| 2026-08-07 | 23.500 | 23.800 | 23.500 | 23.800 | 23.800 | 12,000 |
| 2026-08-06 | 23.800 | 24.000 | 23.550 | 23.800 | 23.800 | 9,000 |
| 2026-08-05 | 23.700 | 23.850 | 23.600 | 23.650 | 23.650 | 14,100 |
| 2026-08-04 | 24.000 | 24.000 | 23.600 | 23.750 | 23.750 | 13,200 |
| 2026-08-03 | 24.200 | 24.400 | 23.800 | 24.100 | 24.100 | 20,030 |
| 2026-07-31 | 24.400 | 24.500 | 23.900 | 24.150 | 24.150 | 47,000 |
| 2026-07-30 | 24.300 | 24.900 | 23.700 | 23.900 | 23.900 | 36,009 |
| 2026-07-29 | 24.100 | 24.800 | 23.550 | 24.400 | 24.400 | 92,000 |
| 2026-07-28 | 23.550 | 24.800 | 23.300 | 24.400 | 24.400 | 96,200 |
| 2026-07-27 | 23.000 | 24.350 | 23.000 | 24.250 | 24.250 | 76,210 |
| 2026-07-24 | 22.950 | 23.600 | 22.600 | 23.500 | 23.500 | 131,006 |
Page 1 of 2 · 64 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.