AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	188.00	188.50	177.50	177.50	152.32	2,934,566
2023-08-07	203.00	205.00	188.50	197.00	169.05	2,879,755
2023-08-04	186.00	203.50	186.00	203.00	174.20	1,235,790
2023-08-02	208.50	214.00	190.00	190.50	163.48	1,092,203
2023-08-01	211.50	212.00	193.50	211.00	181.07	979,700
2023-07-31	237.00	237.00	211.00	211.00	181.07	1,413,572
2023-07-28	224.00	236.00	218.50	234.00	200.81	1,365,333
2023-07-27	207.00	218.50	202.00	218.00	187.08	1,170,825
2023-07-26	207.00	210.00	194.50	199.50	171.20	1,255,838
2023-07-25	185.00	202.00	185.00	202.00	173.35	1,358,506
2023-07-24	192.50	194.00	181.50	184.00	157.90	1,039,270
2023-07-21	185.00	192.00	185.00	191.00	163.91	1,033,373
2023-07-20	187.00	195.00	181.50	190.00	163.05	5,393,572
2023-07-19	187.50	187.50	177.00	187.50	160.90	6,316,582
2023-07-18	170.50	170.50	170.50	170.50	146.31	1,027,716
2023-07-17	158.50	174.00	153.50	155.00	133.01	4,054,318
2023-07-14	155.50	162.00	151.00	161.50	138.59	5,309,369
2023-07-13	138.00	147.50	137.00	147.50	126.58	3,798,251
2023-07-12	128.50	136.00	127.50	134.50	115.42	1,488,160
2023-07-11	123.00	130.00	123.00	130.00	111.56	773,005
2023-07-10	126.00	126.00	121.00	121.50	104.26	369,522
2023-07-07	126.00	126.00	121.00	124.50	106.84	533,280
2023-07-06	125.00	128.50	123.50	125.50	107.70	673,943
2023-07-05	125.50	125.50	122.50	124.00	106.41	289,837
2023-07-04	126.50	126.50	121.50	124.50	106.84	416,963
2023-07-03	121.50	125.00	121.00	124.50	106.84	558,575
2023-06-30	117.50	120.50	115.50	120.50	103.41	372,663
2023-06-29	117.50	118.50	116.00	117.00	100.40	346,629
2023-06-28	120.00	123.00	120.00	122.00	100.70	422,354
2023-06-27	120.00	123.50	118.00	119.00	98.220	484,042
2023-06-26	128.00	128.00	121.50	122.00	100.70	702,811
2023-06-21	129.50	133.00	128.50	129.00	106.47	667,665
2023-06-20	129.00	130.00	125.50	130.00	107.30	511,238
2023-06-19	129.00	130.00	123.00	128.00	105.65	1,064,464
2023-06-16	135.00	135.50	129.00	129.00	106.47	778,997
2023-06-15	133.00	138.50	132.50	134.00	110.60	1,405,623
2023-06-14	135.00	135.50	130.00	132.00	108.95	676,106
2023-06-13	131.50	135.00	130.00	133.00	109.78	1,181,236
2023-06-12	136.50	136.50	129.00	129.50	106.89	929,391
2023-06-09	133.00	138.00	132.50	135.50	111.84	1,291,220
2023-06-08	135.00	136.00	130.50	131.50	108.54	1,206,624
2023-06-07	134.00	138.00	131.50	133.50	110.19	1,871,819
2023-06-06	139.50	140.00	133.00	133.00	109.78	1,052,093
2023-06-05	141.50	141.50	131.00	137.00	113.08	2,944,608
2023-06-02	135.00	143.50	133.50	137.50	113.49	6,339,634
2023-06-01	131.00	138.50	129.50	134.50	111.01	5,622,361
2023-05-31	121.00	128.50	121.00	128.50	106.06	3,251,093
2023-05-30	119.00	125.00	114.00	117.00	96.569	1,181,237
2023-05-29	112.00	117.50	110.00	115.50	95.331	654,119
2023-05-26	113.50	113.50	110.00	110.00	90.792	403,250
2023-05-25	111.50	112.50	108.50	111.00	91.617	413,708
2023-05-24	111.50	115.50	109.00	111.50	92.030	1,061,618
2023-05-23	105.00	111.00	104.00	109.50	90.379	726,536
2023-05-22	101.00	106.00	101.00	103.50	85.427	750,575
2023-05-19	99.500	101.00	99.500	100.00	82.538	272,936
2023-05-18	99.500	101.50	98.800	98.800	81.547	477,643
2023-05-17	97.700	99.100	97.300	98.400	81.217	393,763
2023-05-16	95.900	97.200	95.400	97.000	80.062	201,553
2023-05-15	97.900	97.900	95.900	95.900	79.154	179,509
2023-05-12	94.200	98.000	94.200	97.100	80.144	371,613

← NewerPage 14 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.