AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	76.400	78.100	76.400	77.200	63.719	205,752
2022-11-02	75.600	76.200	75.500	76.200	62.894	21,001
2022-11-01	75.800	75.800	75.400	75.700	62.481	53,537
2022-10-31	74.600	75.800	74.500	75.300	62.151	82,930
2022-10-28	74.500	74.500	74.100	74.100	61.161	23,094
2022-10-27	75.300	75.300	74.300	74.500	61.491	37,791
2022-10-26	74.600	74.600	73.300	73.600	60.748	60,885
2022-10-25	74.500	74.500	72.800	73.400	60.583	35,691
2022-10-24	72.700	74.100	72.700	73.300	60.500	69,283
2022-10-21	73.400	73.400	71.500	71.600	59.097	71,383
2022-10-20	73.300	73.300	72.200	73.300	60.500	36,741
2022-10-19	76.500	76.500	73.300	73.600	60.748	55,637
2022-10-18	73.000	73.500	72.600	73.300	60.500	37,791
2022-10-17	71.500	72.800	70.700	72.600	59.923	55,637
2022-10-14	71.400	72.700	71.200	71.900	59.345	39,893
2022-10-13	72.100	72.800	69.000	69.700	57.529	95,527
2022-10-12	71.600	72.400	70.700	72.300	59.675	29,393
2022-10-11	77.100	77.100	71.100	71.600	59.097	186,856
2022-10-07	75.000	75.500	74.200	74.600	61.573	72,433
2022-10-06	74.400	74.400	73.000	73.900	60.996	87,129
2022-10-05	74.000	74.900	73.500	74.300	61.326	66,134
2022-10-04	73.500	73.800	72.300	73.200	60.418	76,632
2022-10-03	72.700	74.100	72.300	72.300	59.675	52,487
2022-09-30	72.300	74.200	72.300	74.200	61.243	34,641
2022-09-29	73.500	74.800	73.400	74.000	61.078	73,482
2022-09-28	76.500	76.500	73.300	73.400	60.583	91,328
2022-09-27	76.200	76.900	75.600	76.300	62.976	56,791
2022-09-26	77.400	77.400	76.100	76.200	62.894	99,726
2022-09-23	80.900	81.200	78.500	78.800	65.040	93,428
2022-09-22	83.700	83.700	80.400	81.200	67.021	120,721
2022-09-21	84.500	84.500	82.700	82.700	68.259	47,239
2022-09-20	84.100	84.500	84.100	84.500	69.745	18,900
2022-09-19	86.000	86.000	84.200	84.500	69.745	32,857
2022-09-16	85.800	86.400	85.100	86.000	70.983	79,781
2022-09-15	85.400	87.000	85.400	86.400	71.313	80,831
2022-09-14	85.400	86.300	85.200	86.000	70.983	67,184
2022-09-13	86.200	86.400	85.700	86.100	71.065	97,627
2022-09-12	86.100	86.600	86.100	86.500	71.395	15,746
2022-09-08	86.000	86.600	85.700	86.100	71.065	52,624
2022-09-07	86.400	88.200	85.100	85.300	70.405	117,573
2022-09-06	91.300	91.400	87.300	88.000	72.633	80,831
2022-09-05	89.200	91.600	89.200	90.400	74.614	95,527
2022-09-02	88.100	89.200	88.100	89.000	73.459	61,935
2022-09-01	87.000	88.300	87.000	87.800	72.468	79,781
2022-08-31	88.200	88.800	87.700	88.700	73.211	78,731
2022-08-30	86.200	88.400	85.600	88.400	72.964	59,836
2022-08-29	88.000	88.600	86.800	87.500	72.221	85,082
2022-08-26	91.600	91.600	88.500	89.700	74.037	74,532
2022-08-25	87.700	90.200	87.700	90.100	74.367	132,269
2022-08-24	88.500	88.600	88.000	88.200	72.798	43,039
2022-08-23	86.500	87.500	86.300	87.100	71.891	123,871
2022-08-22	88.200	89.700	88.000	88.600	73.129	91,328
2022-08-19	91.100	91.500	89.700	89.800	74.119	190,005
2022-08-18	90.400	91.000	89.500	90.400	74.614	83,980
2022-08-17	90.100	91.100	89.100	89.200	73.624	100,776
2022-08-16	88.800	93.000	88.800	89.100	73.541	248,792
2022-08-15	87.800	87.900	85.900	87.900	72.551	98,683
2022-08-12	89.100	89.100	87.000	87.600	72.303	147,018
2022-08-11	92.000	92.100	88.300	88.600	73.129	171,110
2022-08-10	89.300	91.200	89.300	90.000	74.284	185,806

← NewerPage 17 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.