AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	94.200	98.000	94.200	97.100	80.144	371,613
2023-05-11	94.000	97.000	93.200	93.200	76.925	344,319
2023-05-10	90.900	91.700	90.700	91.700	75.687	23,094
2023-05-09	91.200	91.900	91.100	91.400	75.440	38,840
2023-05-08	91.700	91.900	91.200	91.800	75.770	33,649
2023-05-05	91.500	92.100	91.500	91.700	75.687	23,094
2023-05-04	91.500	91.800	91.300	91.800	75.770	14,696
2023-05-03	91.600	91.600	91.100	91.200	75.275	25,194
2023-05-02	90.900	92.000	90.900	92.000	75.935	36,741
2023-04-28	90.100	91.200	90.100	90.600	74.779	24,144
2023-04-27	90.000	90.400	89.200	90.000	74.284	46,189
2023-04-26	90.100	90.800	89.800	90.100	74.367	37,791
2023-04-25	91.600	91.600	90.000	90.300	74.532	44,089
2023-04-24	90.700	92.400	90.600	91.700	75.687	57,736
2023-04-21	91.100	91.300	88.600	90.400	74.614	152,214
2023-04-20	92.900	93.200	91.100	91.100	75.192	166,911
2023-04-19	93.500	94.000	93.200	93.300	77.008	66,134
2023-04-18	93.300	94.000	93.100	93.500	77.173	44,089
2023-04-17	93.500	93.600	93.200	93.500	77.173	40,943
2023-04-14	94.100	94.500	93.800	93.800	77.421	70,333
2023-04-13	93.200	93.900	93.000	93.600	77.256	44,089
2023-04-12	94.200	94.300	92.700	94.000	77.586	99,737
2023-04-11	95.600	95.600	92.900	93.300	77.008	174,309
2023-04-10	94.000	95.000	93.700	94.200	77.751	166,911
2023-04-07	96.400	96.400	93.300	93.400	77.090	360,066
2023-04-06	98.000	98.100	95.800	96.800	79.897	87,129
2023-03-31	96.800	98.500	96.600	96.900	79.979	318,076
2023-03-30	93.000	96.300	93.000	96.100	79.319	690,743
2023-03-29	94.500	94.800	92.600	92.600	76.430	198,403
2023-03-28	96.900	96.900	93.700	94.100	77.668	236,363
2023-03-27	96.900	97.400	96.100	96.900	79.979	185,911
2023-03-24	99.400	99.400	96.500	96.800	79.897	362,169
2023-03-23	93.700	101.00	93.700	99.400	82.043	428,369
2023-03-22	93.500	94.300	93.100	93.500	77.173	57,744
2023-03-21	92.800	93.700	92.700	92.900	76.678	49,338
2023-03-20	93.700	93.700	92.000	92.600	76.430	106,025
2023-03-17	93.200	93.800	93.000	93.700	77.338	35,691
2023-03-16	93.000	93.400	92.100	93.400	77.090	51,438
2023-03-15	93.500	94.000	93.000	93.200	76.925	77,681
2023-03-14	91.700	92.800	91.200	92.500	76.348	53,537
2023-03-13	92.600	93.500	90.400	91.800	75.770	235,145
2023-03-10	96.200	96.200	94.000	94.200	77.751	269,797
2023-03-09	98.700	98.800	96.200	97.000	80.062	162,837
2023-03-08	98.800	99.100	98.000	98.700	81.465	91,328
2023-03-07	100.00	101.00	98.000	98.800	81.547	307,578
2023-03-06	102.00	102.00	99.600	100.00	82.538	138,568
2023-03-03	98.000	101.50	97.800	100.50	82.951	441,978
2023-03-02	96.500	97.900	96.500	97.100	80.144	121,771
2023-03-01	97.000	98.700	96.000	96.500	79.649	342,241
2023-02-24	97.000	99.100	95.100	97.200	80.227	116,522
2023-02-23	97.000	97.200	95.900	96.700	79.814	128,123
2023-02-22	93.700	96.200	92.900	95.700	78.989	180,561
2023-02-21	94.400	95.000	93.700	93.900	77.503	49,339
2023-02-20	92.100	94.800	92.000	94.300	77.833	226,747
2023-02-17	90.400	91.400	90.300	91.300	75.357	32,542
2023-02-16	89.800	91.500	89.800	90.800	74.944	56,686
2023-02-15	90.100	90.600	89.000	89.200	73.624	64,035
2023-02-14	91.500	91.800	90.300	90.400	74.614	47,247
2023-02-13	91.600	92.400	91.500	91.500	75.522	99,726
2023-02-10	91.200	92.100	91.200	91.900	75.852	31,492

← NewerPage 15 of 21 · 1,217 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.