AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	91.000	91.500	89.000	90.200	74.449	229,896
2022-08-08	94.000	95.500	90.100	92.000	75.935	930,356
2022-08-05	87.000	93.600	87.000	93.600	77.256	1,459,166
2022-08-04	82.400	85.100	81.200	85.100	70.240	330,725
2022-08-03	77.100	77.900	77.100	77.400	63.884	29,393
2022-08-02	78.500	80.400	77.700	77.700	64.132	49,338
2022-08-01	78.500	78.600	78.500	78.500	64.792	11,547
2022-07-29	78.100	78.500	78.000	78.500	64.792	14,696
2022-07-28	79.300	79.300	79.100	79.100	65.288	10,497
2022-07-27	78.800	79.000	78.400	79.000	65.205	15,747
2022-07-26	78.600	78.700	78.300	78.700	64.957	12,597
2022-07-25	77.700	78.500	77.700	78.500	64.792	2,099
2022-07-22	78.200	78.200	78.200	78.200	64.545	2,099
2022-07-21	77.200	78.200	77.200	78.200	64.545	4,199
2022-07-20	77.100	79.100	77.100	77.600	64.049	47,239
2022-07-19	78.500	78.500	78.200	78.200	64.545	9,647
2022-07-18	77.100	78.400	77.100	78.400	64.710	9,447
2022-07-15	78.200	79.200	78.000	78.000	64.380	26,243
2022-07-14	78.100	79.500	78.100	79.400	65.535	5,248
2022-07-13	80.600	80.600	76.600	79.200	65.370	36,741
2022-07-12	80.700	80.700	77.300	78.000	64.380	29,393
2022-07-11	80.900	81.200	80.700	80.700	66.608	19,945
2022-07-08	80.000	81.000	79.600	80.500	66.443	58,786
2022-07-07	78.600	80.600	78.600	79.600	65.700	16,796
2022-07-06	82.500	82.600	80.400	80.400	66.360	49,338
2022-07-05	83.000	83.300	80.400	82.300	67.929	101,894
2022-07-04	80.500	82.500	78.400	81.500	67.268	151,166
2022-07-01	80.600	80.600	78.200	78.200	64.545	431,449
2022-06-30	80.500	80.500	78.600	78.600	64.875	43,039
2022-06-29	79.400	81.000	79.400	80.500	66.443	33,592
2022-06-28	79.200	79.200	76.700	79.000	65.205	10,497
2022-06-27	77.600	80.000	77.600	79.500	65.618	57,736
2022-06-24	76.900	78.000	76.900	77.400	63.884	71,383
2022-06-23	79.000	79.500	77.800	79.400	62.978	89,297
2022-06-22	77.600	78.400	77.100	78.400	62.185	13,646
2022-06-21	76.300	80.000	76.000	78.400	62.185	43,039
2022-06-20	77.500	77.500	76.300	76.300	60.520	14,696
2022-06-17	78.200	78.200	77.200	77.500	61.471	33,592
2022-06-16	79.000	79.000	78.200	78.300	62.106	28,343
2022-06-15	77.200	78.600	77.200	78.000	61.868	75,079
2022-06-14	78.100	78.100	76.700	77.200	61.234	83,980
2022-06-13	80.100	80.100	77.100	78.100	61.947	80,860
2022-06-10	81.300	82.500	79.800	81.300	64.486	19,945
2022-06-09	82.300	82.500	81.900	82.500	65.437	17,845
2022-06-08	83.200	83.200	82.100	82.700	65.596	34,647
2022-06-07	82.600	82.600	82.100	82.200	65.199	49,338
2022-06-06	83.600	83.600	82.200	82.600	65.517	24,144
2022-06-02	83.000	83.600	81.200	83.600	66.310	33,592
2022-06-01	81.500	83.600	81.500	83.500	66.231	108,366
2022-05-31	80.500	82.000	80.500	81.700	64.803	34,673
2022-05-30	79.800	81.000	79.800	80.800	64.089	16,796
2022-05-27	79.800	80.000	79.800	79.800	63.296	11,547
2022-05-26	79.700	80.800	79.200	79.500	63.058	17,845
2022-05-25	79.500	79.700	79.300	79.600	63.137	30,534
2022-05-24	79.900	80.100	78.000	78.500	62.265	15,851
2022-05-23	80.200	80.200	79.900	79.900	63.375	10,497
2022-05-20	81.700	81.700	80.100	80.100	63.534	14,696
2022-05-19	79.100	79.900	77.700	79.900	63.375	17,845
2022-05-18	79.300	81.300	78.500	80.600	63.930	79,872
2022-05-17	78.500	78.900	77.500	78.100	61.947	29,498

← NewerPage 18 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.