AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	89.500	90.900	89.500	90.600	74.779	91,328
2023-02-07	89.900	89.900	87.300	89.200	73.624	89,229
2023-02-06	89.700	89.900	89.200	89.900	74.202	33,592
2023-02-03	91.000	91.000	90.200	90.800	74.944	57,736
2023-02-02	92.000	92.000	91.000	91.200	75.275	78,731
2023-02-01	91.300	92.800	90.900	91.400	75.440	82,930
2023-01-31	88.800	91.500	88.800	91.400	75.440	132,374
2023-01-30	89.600	89.800	87.500	89.000	73.459	54,587
2023-01-17	88.000	88.000	87.200	87.900	72.551	39,155
2023-01-16	87.500	88.000	87.300	88.000	72.633	22,044
2023-01-13	88.000	88.000	87.400	87.500	72.221	22,087
2023-01-12	88.200	88.600	87.700	87.700	72.386	38,840
2023-01-11	87.600	88.500	87.600	88.200	72.798	49,338
2023-01-10	88.800	89.500	87.000	88.900	73.376	102,876
2023-01-09	90.800	91.000	88.500	88.600	73.129	157,505
2023-01-06	88.000	91.000	87.900	90.900	75.027	164,081
2023-01-05	88.100	88.500	87.500	88.200	72.798	102,876
2023-01-04	88.700	88.700	86.800	87.200	71.973	47,239
2023-01-03	88.200	88.200	86.200	87.400	72.138	54,589
2022-12-30	87.600	88.000	86.800	87.100	71.891	71,393
2022-12-29	86.700	87.800	86.700	87.100	71.891	48,288
2022-12-28	86.600	88.500	86.600	87.600	72.303	101,826
2022-12-27	85.000	89.000	84.800	87.500	72.221	294,983
2022-12-26	83.500	84.800	82.900	84.300	69.580	37,791
2022-12-23	83.000	83.800	82.500	83.200	68.672	48,288
2022-12-22	83.400	83.500	82.800	83.300	68.754	81,880
2022-12-21	85.500	85.500	82.200	82.500	68.094	206,801
2022-12-20	87.000	87.700	84.800	85.000	70.157	174,259
2022-12-19	87.800	88.600	87.100	87.600	72.303	100,881
2022-12-16	88.700	90.000	87.700	87.700	72.386	153,264
2022-12-15	88.000	90.200	88.000	89.200	73.624	89,229
2022-12-14	86.600	89.200	86.600	89.000	73.459	299,181
2022-12-13	86.800	87.300	86.300	86.600	71.478	91,328
2022-12-12	85.800	86.300	84.400	86.300	71.230	101,826
2022-12-09	88.500	88.700	85.700	85.700	70.735	239,346
2022-12-08	85.800	89.000	84.700	87.500	72.221	288,682
2022-12-07	87.000	89.500	83.600	85.500	70.570	275,036
2022-12-06	85.600	87.600	84.400	87.000	71.808	240,419
2022-12-05	84.800	86.000	84.100	85.800	70.818	85,030
2022-12-02	84.700	85.800	83.600	84.600	69.827	91,328
2022-12-01	82.500	85.600	82.400	84.800	69.992	163,761
2022-11-30	82.400	82.800	82.000	82.500	68.094	69,283
2022-11-29	83.800	83.800	82.100	82.500	68.094	73,482
2022-11-28	84.800	86.500	83.800	84.100	69.414	137,518
2022-11-25	83.000	84.900	82.500	84.200	69.497	134,463
2022-11-24	82.700	83.000	82.200	82.500	68.094	142,766
2022-11-23	81.900	83.200	81.700	82.300	67.929	102,876
2022-11-22	80.700	82.500	80.600	81.800	67.516	171,110
2022-11-21	80.000	80.800	79.700	80.600	66.526	97,627
2022-11-18	80.500	81.100	79.000	79.400	65.535	90,279
2022-11-17	77.600	80.500	77.600	80.300	66.278	192,105
2022-11-16	77.100	78.600	76.500	77.600	64.049	118,632
2022-11-15	76.600	77.400	76.600	77.200	63.719	61,935
2022-11-14	77.800	77.800	76.400	77.400	63.884	122,821
2022-11-11	78.100	78.200	76.800	77.500	63.967	73,482
2022-11-10	77.000	77.400	77.000	77.200	63.719	26,243
2022-11-09	77.700	77.700	76.800	77.400	63.884	131,219
2022-11-08	78.200	78.200	77.300	77.700	64.132	97,627
2022-11-07	78.500	78.500	77.300	77.800	64.215	134,473
2022-11-04	77.200	77.600	77.000	77.400	63.884	65,084

← NewerPage 16 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.