AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 155.00 | 156.00 | 154.50 | 155.00 | 133.01 | 106,445 |
| 2024-05-03 | 156.50 | 156.50 | 153.50 | 154.00 | 132.15 | 98,687 |
| 2024-05-02 | 155.00 | 155.50 | 153.50 | 154.50 | 132.58 | 130,215 |
| 2024-04-30 | 154.50 | 155.50 | 154.50 | 155.50 | 133.44 | 66,134 |
| 2024-04-29 | 154.50 | 156.50 | 154.00 | 154.50 | 132.58 | 93,754 |
| 2024-04-26 | 153.00 | 155.00 | 152.50 | 153.00 | 131.30 | 64,066 |
| 2024-04-25 | 153.00 | 154.00 | 152.00 | 152.00 | 130.44 | 60,920 |
| 2024-04-24 | 151.50 | 155.00 | 151.50 | 154.50 | 132.58 | 159,684 |
| 2024-04-23 | 148.50 | 152.00 | 148.50 | 150.00 | 128.72 | 166,942 |
| 2024-04-22 | 148.00 | 150.00 | 146.00 | 148.00 | 127.01 | 156,726 |
| 2024-04-19 | 151.50 | 152.50 | 145.00 | 148.00 | 127.01 | 370,668 |
| 2024-04-18 | 150.00 | 153.00 | 150.00 | 152.50 | 130.87 | 142,795 |
| 2024-04-17 | 152.00 | 155.50 | 151.50 | 152.00 | 130.44 | 276,439 |
| 2024-04-16 | 154.50 | 154.50 | 149.50 | 151.50 | 130.01 | 414,653 |
| 2024-04-15 | 155.50 | 158.00 | 155.50 | 155.50 | 133.44 | 190,047 |
| 2024-04-12 | 161.00 | 162.00 | 158.50 | 159.00 | 136.44 | 295,002 |
| 2024-04-11 | 162.00 | 162.50 | 160.00 | 160.50 | 137.73 | 287,738 |
| 2024-04-10 | 162.50 | 167.00 | 162.50 | 163.00 | 139.88 | 280,374 |
| 2024-04-09 | 163.00 | 165.50 | 162.00 | 163.00 | 139.88 | 199,453 |
| 2024-04-08 | 163.00 | 164.50 | 161.50 | 161.50 | 138.59 | 256,176 |
| 2024-04-03 | 163.00 | 164.00 | 161.50 | 163.50 | 140.31 | 143,840 |
| 2024-04-02 | 165.00 | 165.50 | 163.00 | 164.50 | 141.16 | 152,289 |
| 2024-04-01 | 165.50 | 166.50 | 163.00 | 163.50 | 140.31 | 192,210 |
| 2024-03-29 | 169.00 | 169.00 | 164.50 | 165.00 | 141.59 | 251,941 |
| 2024-03-28 | 164.00 | 169.00 | 163.00 | 169.00 | 145.03 | 732,828 |
| 2024-03-27 | 162.50 | 165.00 | 162.50 | 163.00 | 139.88 | 229,222 |
| 2024-03-26 | 166.50 | 170.00 | 163.00 | 163.00 | 139.88 | 513,435 |
| 2024-03-25 | 166.50 | 172.50 | 166.00 | 166.50 | 142.88 | 425,151 |
| 2024-03-22 | 169.50 | 169.50 | 164.50 | 165.50 | 142.02 | 311,777 |
| 2024-03-21 | 169.00 | 169.50 | 165.50 | 167.50 | 143.74 | 855,551 |
| 2024-03-20 | 163.00 | 168.00 | 162.00 | 167.50 | 143.74 | 1,285,058 |
| 2024-03-19 | 160.00 | 161.00 | 159.00 | 160.00 | 137.30 | 150,193 |
| 2024-03-18 | 161.00 | 162.50 | 158.00 | 160.00 | 137.30 | 250,956 |
| 2024-03-15 | 158.50 | 163.00 | 157.50 | 161.50 | 138.59 | 640,508 |
| 2024-03-14 | 153.50 | 160.00 | 150.00 | 159.50 | 136.87 | 760,088 |
| 2024-03-13 | 155.50 | 157.00 | 152.50 | 153.00 | 131.30 | 241,874 |
| 2024-03-12 | 151.50 | 156.00 | 151.50 | 155.00 | 133.01 | 210,003 |
| 2024-03-11 | 148.00 | 153.00 | 148.00 | 151.50 | 130.01 | 192,212 |
| 2024-03-08 | 152.50 | 152.50 | 148.50 | 149.50 | 128.29 | 670,939 |
| 2024-03-07 | 157.50 | 157.50 | 152.00 | 154.00 | 132.15 | 1,035,543 |
| 2024-03-06 | 162.00 | 162.50 | 160.00 | 160.50 | 137.73 | 466,257 |
| 2024-03-05 | 161.50 | 165.00 | 160.00 | 163.00 | 139.88 | 539,746 |
| 2024-03-04 | 162.00 | 164.50 | 161.00 | 161.00 | 138.16 | 835,731 |
| 2024-03-01 | 170.00 | 170.50 | 159.00 | 160.00 | 137.30 | 3,011,025 |
| 2024-02-29 | 168.00 | 178.00 | 168.00 | 173.00 | 148.46 | 1,529,629 |
| 2024-02-27 | 174.00 | 185.50 | 167.50 | 168.00 | 144.17 | 3,642,824 |
| 2024-02-26 | 171.50 | 172.50 | 164.00 | 171.50 | 147.17 | 2,023,969 |
| 2024-02-23 | 164.00 | 178.50 | 163.50 | 169.00 | 145.03 | 3,569,232 |
| 2024-02-22 | 166.00 | 166.00 | 161.00 | 162.50 | 139.45 | 351,878 |
| 2024-02-21 | 162.50 | 165.00 | 162.00 | 163.00 | 139.88 | 306,573 |
| 2024-02-20 | 167.50 | 167.50 | 161.50 | 162.50 | 139.45 | 554,335 |
| 2024-02-19 | 164.50 | 167.50 | 162.50 | 167.00 | 143.31 | 763,408 |
| 2024-02-16 | 161.00 | 168.50 | 160.00 | 164.50 | 141.16 | 1,059,580 |
| 2024-02-15 | 158.00 | 163.50 | 157.50 | 159.00 | 136.44 | 714,883 |
| 2024-02-05 | 159.50 | 159.50 | 156.00 | 156.50 | 134.30 | 243,637 |
| 2024-02-02 | 161.00 | 163.00 | 159.00 | 159.00 | 136.44 | 300,445 |
| 2024-02-01 | 161.00 | 163.50 | 160.00 | 160.50 | 137.73 | 247,742 |
| 2024-01-31 | 158.00 | 163.50 | 158.00 | 162.00 | 139.02 | 606,812 |
| 2024-01-30 | 161.00 | 161.00 | 157.50 | 158.00 | 135.59 | 240,404 |
| 2024-01-29 | 159.00 | 160.50 | 158.00 | 158.50 | 136.02 | 225,760 |
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.