AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 168.50 | 169.50 | 166.00 | 169.00 | 145.03 | 256,287 |
| 2024-07-31 | 161.50 | 166.00 | 160.50 | 164.50 | 141.16 | 163,772 |
| 2024-07-30 | 160.00 | 163.00 | 158.00 | 161.50 | 138.59 | 397,857 |
| 2024-07-29 | 169.00 | 171.50 | 162.00 | 162.00 | 139.02 | 681,784 |
| 2024-07-26 | 166.50 | 169.00 | 164.00 | 168.00 | 144.17 | 221,503 |
| 2024-07-23 | 172.50 | 173.50 | 171.50 | 172.00 | 147.60 | 321,295 |
| 2024-07-22 | 178.00 | 178.00 | 170.00 | 171.00 | 146.74 | 805,475 |
| 2024-07-19 | 181.00 | 183.00 | 178.50 | 178.50 | 153.18 | 337,108 |
| 2024-07-18 | 185.00 | 185.00 | 181.00 | 182.50 | 156.61 | 348,869 |
| 2024-07-17 | 191.50 | 193.00 | 186.00 | 186.00 | 159.61 | 693,906 |
| 2024-07-16 | 183.00 | 189.50 | 183.00 | 189.50 | 162.62 | 1,057,369 |
| 2024-07-15 | 178.50 | 184.00 | 178.00 | 181.50 | 155.75 | 436,719 |
| 2024-07-12 | 177.50 | 179.50 | 176.50 | 178.00 | 152.75 | 186,217 |
| 2024-07-11 | 180.50 | 181.00 | 177.50 | 178.50 | 153.18 | 425,390 |
| 2024-07-10 | 181.00 | 183.50 | 179.50 | 180.00 | 154.47 | 290,789 |
| 2024-07-09 | 182.50 | 184.00 | 178.50 | 179.50 | 154.04 | 464,039 |
| 2024-07-08 | 190.00 | 190.00 | 182.50 | 182.50 | 156.61 | 464,239 |
| 2024-07-05 | 186.00 | 191.50 | 186.00 | 188.50 | 161.76 | 835,820 |
| 2024-07-04 | 189.00 | 189.50 | 185.50 | 186.00 | 159.61 | 592,316 |
| 2024-07-03 | 184.50 | 188.50 | 183.00 | 188.00 | 161.33 | 1,297,561 |
| 2024-07-02 | 180.50 | 185.00 | 180.00 | 183.00 | 157.04 | 890,508 |
| 2024-07-01 | 179.00 | 183.00 | 176.00 | 182.00 | 156.18 | 911,440 |
| 2024-06-28 | 175.00 | 180.00 | 175.00 | 177.00 | 151.89 | 352,066 |
| 2024-06-27 | 174.00 | 175.00 | 174.00 | 174.00 | 149.32 | 244,714 |
| 2024-06-26 | 176.50 | 178.50 | 175.50 | 176.00 | 151.03 | 217,406 |
| 2024-06-25 | 178.00 | 178.00 | 173.50 | 176.50 | 151.46 | 255,096 |
| 2024-06-24 | 178.00 | 179.00 | 176.50 | 176.50 | 151.46 | 374,867 |
| 2024-06-21 | 185.50 | 186.50 | 178.00 | 178.00 | 152.75 | 1,625,041 |
| 2024-06-20 | 184.50 | 189.00 | 183.00 | 188.00 | 161.33 | 974,667 |
| 2024-06-19 | 183.00 | 183.50 | 179.00 | 183.00 | 157.04 | 708,789 |
| 2024-06-18 | 181.00 | 182.50 | 178.50 | 181.50 | 155.75 | 466,212 |
| 2024-06-17 | 181.00 | 182.50 | 179.50 | 180.50 | 154.89 | 427,470 |
| 2024-06-14 | 180.00 | 184.00 | 180.00 | 181.00 | 155.32 | 690,745 |
| 2024-06-13 | 184.50 | 184.50 | 177.50 | 177.50 | 152.32 | 813,849 |
| 2024-06-12 | 179.00 | 184.00 | 178.00 | 182.50 | 156.61 | 1,159,068 |
| 2024-06-11 | 174.50 | 180.50 | 170.00 | 180.50 | 154.89 | 1,566,628 |
| 2024-06-07 | 175.00 | 178.00 | 173.50 | 174.00 | 149.32 | 2,560,824 |
| 2024-06-06 | 195.00 | 195.00 | 188.00 | 188.00 | 161.33 | 1,528,009 |
| 2024-06-05 | 195.00 | 199.00 | 188.00 | 190.00 | 163.05 | 3,424,819 |
| 2024-06-04 | 186.50 | 203.00 | 186.50 | 191.50 | 164.33 | 7,755,451 |
| 2024-06-03 | 182.00 | 190.00 | 181.50 | 185.00 | 158.76 | 5,940,769 |
| 2024-05-31 | 176.50 | 177.00 | 173.00 | 173.00 | 148.46 | 677,164 |
| 2024-05-30 | 180.00 | 181.50 | 175.00 | 175.00 | 150.18 | 1,086,741 |
| 2024-05-29 | 179.00 | 186.00 | 178.00 | 183.50 | 157.47 | 1,248,180 |
| 2024-05-28 | 185.00 | 185.00 | 178.00 | 178.50 | 153.18 | 1,142,688 |
| 2024-05-27 | 180.00 | 191.50 | 177.50 | 185.00 | 158.76 | 2,034,754 |
| 2024-05-24 | 175.50 | 179.00 | 174.50 | 177.50 | 152.32 | 521,289 |
| 2024-05-23 | 181.00 | 181.00 | 173.50 | 177.00 | 151.89 | 1,273,417 |
| 2024-05-22 | 182.50 | 184.50 | 178.00 | 182.00 | 156.18 | 1,790,528 |
| 2024-05-21 | 170.00 | 185.50 | 168.50 | 185.50 | 159.19 | 3,364,906 |
| 2024-05-20 | 168.00 | 172.00 | 164.50 | 169.00 | 145.03 | 771,017 |
| 2024-05-17 | 167.50 | 168.00 | 165.50 | 165.50 | 142.02 | 286,651 |
| 2024-05-16 | 169.00 | 169.50 | 165.00 | 167.50 | 143.74 | 638,441 |
| 2024-05-15 | 162.50 | 168.50 | 162.50 | 165.50 | 142.02 | 1,082,308 |
| 2024-05-14 | 157.50 | 162.00 | 157.00 | 161.50 | 138.59 | 392,785 |
| 2024-05-13 | 158.00 | 160.00 | 156.00 | 156.00 | 133.87 | 377,019 |
| 2024-05-10 | 161.50 | 164.00 | 155.50 | 155.50 | 133.44 | 993,077 |
| 2024-05-09 | 158.50 | 159.50 | 156.50 | 158.50 | 136.02 | 281,387 |
| 2024-05-08 | 159.00 | 159.50 | 155.00 | 158.00 | 135.59 | 328,577 |
| 2024-05-07 | 157.50 | 160.50 | 155.00 | 158.00 | 135.59 | 394,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 3.7500 TWD |
| 2025-06-26 | 5.1500 TWD |
| 2024-08-28 | 6.7901 TWD |
| 2023-06-29 | 4.6581 TWD |
| 2022-06-24 | 3.0975 TWD |
| 2021-07-26 | 3.0000 TWD |
| 2020-06-12 | 3.2000 TWD |
| 2019-07-02 | 4.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.