AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	136.50	140.50	136.00	138.00	118.42	586,835
2023-11-02	135.00	136.50	133.50	134.00	114.99	286,793
2023-11-01	131.00	132.50	129.50	131.00	112.42	203,661
2023-10-31	135.50	137.50	129.50	130.00	111.56	365,524
2023-10-30	137.00	140.50	135.00	135.00	115.85	360,066
2023-10-27	132.50	136.00	131.00	136.00	116.71	342,229
2023-10-26	131.50	134.00	131.50	132.00	113.28	206,801
2023-10-25	139.00	139.00	136.00	136.50	117.14	281,334
2023-10-24	131.50	139.00	130.00	138.50	118.85	506,150
2023-10-23	128.50	133.00	128.00	130.50	111.99	269,892
2023-10-20	133.00	133.00	129.00	130.00	111.56	479,738
2023-10-19	134.00	136.50	132.50	133.50	114.56	353,977
2023-10-18	142.00	142.00	134.50	136.50	117.14	686,540
2023-10-17	149.00	149.00	142.50	142.50	122.29	312,902
2023-10-16	148.00	148.50	145.50	146.50	125.72	345,369
2023-10-13	151.00	151.00	148.00	150.00	128.72	481,942
2023-10-12	146.50	153.00	146.00	152.50	130.87	460,882
2023-10-11	153.00	153.00	145.00	145.00	124.43	544,831
2023-10-06	152.00	152.50	148.00	148.50	127.43	318,076
2023-10-05	152.00	154.50	150.50	150.50	129.15	316,013
2023-10-04	152.50	153.00	150.50	152.00	130.44	289,735
2023-10-03	157.00	157.00	154.50	155.00	133.01	412,596
2023-10-02	158.00	162.00	155.00	155.50	133.44	1,069,732
2023-09-28	159.00	161.00	152.50	155.50	133.44	1,581,168
2023-09-27	147.00	158.50	145.50	157.00	134.73	1,585,767
2023-09-26	151.00	152.50	148.00	148.50	127.43	498,634
2023-09-25	147.00	151.00	147.00	150.00	128.72	247,794
2023-09-22	143.50	147.00	142.00	147.00	126.15	170,079
2023-09-21	145.00	146.00	142.50	145.00	124.43	277,146
2023-09-20	146.00	149.00	144.50	146.00	125.29	212,050
2023-09-19	147.00	149.50	146.00	146.50	125.72	211,402
2023-09-18	150.00	152.50	147.50	148.00	127.01	419,062
2023-09-15	149.00	152.50	146.50	152.50	130.87	401,109
2023-09-14	145.50	152.00	145.50	149.00	127.86	599,576
2023-09-13	145.00	146.50	142.00	144.00	123.57	240,499
2023-09-12	143.50	145.50	143.00	143.50	123.14	327,524
2023-09-11	152.50	152.50	142.50	142.50	122.29	907,327
2023-09-08	150.50	158.50	150.00	152.00	130.44	1,025,857
2023-09-07	153.50	153.50	150.00	150.00	128.72	517,582
2023-09-06	153.50	158.00	153.50	154.50	132.58	549,127
2023-09-05	152.00	154.00	150.50	154.00	132.15	345,810
2023-09-04	153.50	153.50	150.00	152.50	130.87	309,995
2023-09-01	156.00	156.50	150.50	152.00	130.44	493,973
2023-08-31	158.50	158.50	152.00	155.00	133.01	611,083
2023-08-30	161.00	163.50	157.50	157.50	135.16	534,441
2023-08-29	160.00	161.50	155.00	158.50	136.02	566,920
2023-08-28	162.00	162.00	157.00	159.50	136.87	535,532
2023-08-25	166.50	167.50	161.00	161.50	138.59	604,797
2023-08-24	173.00	175.50	167.50	168.00	144.17	778,999
2023-08-23	170.00	172.00	167.00	169.00	145.03	515,757
2023-08-22	179.50	179.50	170.50	170.50	146.31	775,055
2023-08-21	174.50	177.00	171.00	174.00	149.32	664,774
2023-08-18	176.50	179.00	168.00	171.00	146.74	1,116,971
2023-08-17	174.50	179.00	170.00	179.00	153.61	1,729,021
2023-08-16	165.00	182.00	164.50	177.00	151.89	2,095,638
2023-08-15	170.00	175.00	166.00	168.50	144.60	1,482,287
2023-08-14	160.50	167.00	159.50	165.00	141.59	1,066,662
2023-08-11	170.50	171.50	164.50	165.50	142.02	1,135,890
2023-08-10	171.00	175.00	166.00	168.50	144.60	1,456,774
2023-08-09	174.00	184.50	174.00	177.00	151.89	1,768,327

← NewerPage 13 of 21 · 1,221 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.