AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	77.700	78.500	77.700	78.500	62.265	38,840
2022-05-13	76.600	78.600	76.600	77.500	61.471	32,542
2022-05-12	75.800	77.900	75.400	76.300	60.520	39,890
2022-05-11	76.800	78.300	76.800	77.300	61.313	86,079
2022-05-10	77.700	77.700	75.600	76.400	60.599	71,383
2022-05-09	81.100	81.100	77.100	77.100	61.154	91,433
2022-05-06	81.900	82.000	80.700	81.600	64.724	204,702
2022-05-05	88.100	88.100	83.300	83.500	66.231	548,135
2022-05-04	88.900	89.100	87.200	88.400	70.117	130,186
2022-05-03	88.400	90.000	86.000	86.900	68.927	320,175
2022-04-29	86.100	88.600	86.100	88.100	69.879	282,436
2022-04-28	83.900	85.400	82.900	85.400	67.738	190,013
2022-04-27	82.700	83.700	82.200	83.000	65.834	116,522
2022-04-26	83.900	83.900	82.700	83.700	66.389	86,079
2022-04-25	83.100	83.300	82.600	82.600	65.517	94,478
2022-04-22	83.200	83.700	83.200	83.500	66.231	114,602
2022-04-21	81.900	83.800	81.900	83.400	66.151	111,304
2022-04-20	82.000	82.000	81.300	81.800	64.882	33,592
2022-04-19	80.100	82.500	80.100	82.400	65.358	48,288
2022-04-18	80.600	81.400	80.100	80.100	63.534	91,328
2022-04-15	81.200	81.500	80.900	80.900	64.168	59,836
2022-04-14	81.800	82.300	81.300	81.400	64.565	98,677
2022-04-13	81.500	82.400	81.300	81.400	64.565	112,323
2022-04-12	80.400	82.400	80.300	81.500	64.644	113,373
2022-04-11	81.400	82.300	79.500	80.400	63.772	174,259
2022-04-08	83.100	83.200	81.000	81.400	64.565	153,474
2022-04-07	82.800	85.900	80.800	81.900	64.961	403,106
2022-04-06	80.500	82.400	80.500	81.300	64.486	158,554
2022-04-01	77.800	80.500	77.500	80.500	63.851	205,753
2022-03-31	75.000	78.500	74.900	77.300	61.313	266,637
2022-03-30	73.500	75.000	73.300	74.900	59.409	55,637
2022-03-29	74.000	74.000	73.000	73.400	58.219	19,945
2022-03-28	73.800	73.900	73.500	73.600	58.378	20,995
2022-03-25	74.400	75.800	74.000	74.000	58.695	160,743
2022-03-24	71.900	74.300	71.900	74.000	58.695	151,164
2022-03-23	71.500	72.100	71.300	71.700	56.871	22,044
2022-03-22	71.200	71.300	71.200	71.300	56.554	4,199
2022-03-21	71.600	71.600	71.200	71.200	56.474	12,597
2022-03-18	71.400	71.400	71.400	71.400	56.633	1,049
2022-03-17	71.100	71.800	70.600	71.800	56.950	35,691
2022-03-16	70.100	70.500	69.800	70.500	55.919	16,796
2022-03-15	70.600	70.600	69.700	69.700	55.285	52,487
2022-03-14	70.700	70.700	70.500	70.600	55.998	8,398
2022-03-11	71.500	71.500	70.600	70.600	55.998	15,746
2022-03-10	70.500	71.700	70.500	71.500	56.712	54,587
2022-03-09	70.000	70.100	69.700	70.000	55.523	26,243
2022-03-08	70.200	70.400	69.000	69.900	55.443	71,383
2022-03-07	70.100	70.900	69.200	70.400	55.840	56,686
2022-03-04	70.100	72.000	70.100	71.300	56.554	22,044
2022-03-03	72.400	72.600	71.000	72.200	57.268	31,492
2022-03-02	71.500	73.000	71.000	72.400	57.426	133,318
2022-03-01	69.500	71.000	69.000	70.900	56.236	47,239
2022-02-25	68.600	68.600	68.600	68.600	54.412	0
2022-02-24	69.000	69.000	67.900	68.600	54.412	32,542
2022-02-23	69.000	69.000	69.000	69.000	54.729	5,248
2022-02-22	69.000	69.100	68.500	69.000	54.729	25,195
2022-02-21	69.000	69.900	69.000	69.900	55.443	13,646
2022-02-18	68.900	68.900	68.300	68.900	54.650	5,248
2022-02-17	68.300	68.800	68.300	68.800	54.571	7,348
2022-02-16	68.100	69.700	67.900	69.700	55.285	30,442

← NewerPage 19 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.