AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	167.50	167.50	158.50	159.00	136.44	919,594
2024-01-25	161.00	166.50	158.00	166.50	142.88	1,232,125
2024-01-24	160.00	163.00	158.00	158.00	135.59	554,415
2024-01-23	160.50	161.00	157.00	158.00	135.59	311,791
2024-01-22	158.50	164.00	158.50	159.00	136.44	798,864
2024-01-19	153.50	157.50	152.50	156.00	133.87	510,200
2024-01-18	155.00	155.00	148.50	150.50	129.15	353,803
2024-01-17	153.00	156.50	151.00	153.00	131.30	555,320
2024-01-16	156.00	156.00	152.50	153.00	131.30	694,949
2024-01-15	158.50	160.50	156.00	156.00	133.87	380,137
2024-01-12	161.00	162.50	157.50	158.00	135.59	469,557
2024-01-11	165.50	166.50	161.50	162.50	139.45	494,630
2024-01-10	163.50	166.00	161.00	165.50	142.02	682,360
2024-01-09	169.00	170.00	157.00	162.50	139.45	1,224,231
2024-01-08	163.50	167.50	162.50	165.00	141.59	1,240,916
2024-01-05	153.50	163.50	153.50	163.50	140.31	1,098,421
2024-01-04	155.00	156.50	150.00	156.50	134.30	991,065
2024-01-03	158.00	160.00	155.00	155.50	133.44	899,946
2024-01-02	150.00	160.00	149.00	160.00	137.30	1,663,243
2023-12-29	147.50	153.00	147.50	148.50	127.43	628,868
2023-12-28	147.00	147.50	144.50	145.50	124.86	285,638
2023-12-27	145.50	147.50	145.50	145.50	124.86	186,885
2023-12-26	144.50	145.50	144.50	145.50	124.86	86,109
2023-12-25	145.50	146.50	143.50	143.50	123.14	162,796
2023-12-22	144.50	145.50	143.50	145.00	124.43	103,957
2023-12-21	144.50	146.50	143.50	143.50	123.14	411,609
2023-12-20	144.00	147.50	144.00	147.50	126.58	173,209
2023-12-19	148.00	148.00	142.00	143.00	122.71	271,886
2023-12-18	146.50	149.00	146.50	147.00	126.15	142,861
2023-12-15	148.50	149.50	147.00	147.00	126.15	296,136
2023-12-14	149.00	149.50	146.50	148.00	127.01	280,389
2023-12-13	147.00	149.00	146.00	148.00	127.01	275,202
2023-12-12	147.00	148.50	145.00	145.00	124.43	244,614
2023-12-11	147.00	147.50	144.00	146.00	125.29	378,227
2023-12-08	147.50	149.00	146.00	146.50	125.72	361,116
2023-12-07	149.00	151.50	145.00	146.50	125.72	1,205,214
2023-12-06	158.00	160.00	156.00	156.00	133.87	461,295
2023-12-05	161.00	161.00	155.50	155.50	133.44	784,304
2023-12-04	170.00	170.50	162.00	162.50	139.45	653,252
2023-12-01	160.50	168.00	159.00	168.00	144.17	1,225,818
2023-11-30	163.00	165.50	159.50	160.50	137.73	745,851
2023-11-29	162.00	164.00	160.50	161.00	138.16	672,893
2023-11-28	162.50	165.50	161.00	161.50	138.59	387,462
2023-11-27	166.00	168.00	160.00	161.00	138.16	1,281,915
2023-11-24	166.50	168.50	162.50	166.00	142.45	1,241,024
2023-11-23	162.00	168.00	158.00	167.00	143.31	2,197,050
2023-11-22	155.00	169.00	153.00	163.50	140.31	5,326,105
2023-11-21	142.00	155.00	142.00	155.00	133.01	1,661,109
2023-11-20	141.00	141.50	139.50	141.00	121.00	144,876
2023-11-17	141.50	142.50	139.50	140.00	120.14	293,229
2023-11-16	141.00	142.50	140.00	142.00	121.86	239,391
2023-11-15	140.50	141.50	138.50	140.00	120.14	311,924
2023-11-14	138.00	140.50	138.00	138.00	118.42	311,829
2023-11-13	142.00	142.00	136.00	136.00	116.71	294,104
2023-11-10	140.50	141.00	138.00	138.00	118.42	230,950
2023-11-09	138.00	145.00	136.50	141.00	121.00	1,003,594
2023-11-08	136.00	140.00	136.00	138.50	118.85	306,581
2023-11-07	136.00	136.50	134.00	135.00	115.85	408,365
2023-11-06	140.00	141.00	139.00	139.50	119.71	260,339
2023-11-03	136.50	140.50	136.00	138.00	118.42	586,835

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.