AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	170.00	183.50	165.00	183.50	183.50	2,367,128
2026-07-22	168.00	175.50	166.50	167.00	167.00	1,326,795
2026-07-21	149.00	163.50	149.00	163.50	163.50	820,371
2026-07-20	149.50	152.00	145.50	149.00	149.00	341,112
2026-07-17	153.50	156.50	150.00	150.00	150.00	482,010
2026-07-16	161.50	161.50	156.00	159.50	159.50	271,012
2026-07-15	161.00	161.50	158.50	161.50	161.50	531,356
2026-07-14	160.50	162.00	152.00	158.50	158.50	723,318
2026-07-13	170.50	171.50	159.50	161.00	161.00	844,377
2026-07-10	168.00	168.00	168.00	168.00	168.00	0
2026-07-09	172.50	172.50	165.50	168.00	168.00	698,552
2026-07-08	181.50	181.50	169.00	172.50	172.50	1,616,690
2026-07-07	173.50	180.50	173.50	179.00	179.00	5,054,646
2026-07-06	166.00	169.50	164.00	164.50	164.50	442,025
2026-07-03	159.00	165.50	159.00	165.50	165.50	412,215
2026-07-02	156.00	162.00	154.50	161.50	161.50	440,010
2026-07-01	157.00	158.50	154.50	156.50	156.50	249,104
2026-06-30	155.50	157.50	153.50	157.50	157.50	182,056
2026-06-29	153.00	155.50	152.50	154.00	154.00	177,000
2026-06-26	156.00	156.00	150.00	150.50	150.50	365,170
2026-06-25	158.50	160.00	156.00	157.00	157.00	250,052
2026-06-24	156.50	159.50	156.00	158.50	158.50	328,200
2026-06-23	167.50	167.50	157.00	158.50	158.50	629,650
2026-06-22	171.00	171.00	165.50	167.50	167.50	865,431
2026-06-18	166.50	169.50	166.50	168.00	168.00	803,335
2026-06-17	162.00	166.00	161.50	163.00	163.00	454,347
2026-06-16	168.00	168.00	163.00	165.00	161.25	473,758
2026-06-15	165.00	167.50	163.00	166.50	162.72	653,342
2026-06-12	168.00	168.00	161.50	163.00	159.30	463,167
2026-06-11	162.50	163.50	157.00	163.00	159.30	588,248
2026-06-10	164.00	171.00	161.50	162.50	158.81	1,486,100
2026-06-09	157.00	164.00	157.00	164.00	160.27	1,106,071
2026-06-08	148.00	151.50	147.50	149.50	146.10	644,175
2026-06-05	164.50	165.00	160.00	162.50	158.81	534,007
2026-06-04	167.00	167.00	161.00	163.50	159.78	614,928
2026-06-03	172.00	172.00	167.50	167.50	163.69	592,300
2026-06-02	168.00	170.50	164.00	169.50	165.65	847,490
2026-06-01	172.50	174.00	165.50	167.50	163.69	866,104
2026-05-29	172.00	175.50	169.50	170.00	166.14	1,202,616
2026-05-28	177.00	177.00	167.50	169.50	165.65	1,399,704
2026-05-27	186.00	189.50	176.00	177.00	172.98	2,919,154
2026-05-26	170.00	174.50	170.00	174.50	170.53	1,089,171
2026-05-25	158.50	160.50	155.00	159.00	155.39	898,440
2026-05-22	153.50	156.50	152.50	154.50	150.99	762,520
2026-05-21	153.00	156.50	150.50	152.50	149.03	878,116
2026-05-20	149.00	151.50	147.50	149.00	145.61	576,108
2026-05-19	147.00	155.00	146.00	149.00	145.61	1,182,108
2026-05-18	149.00	150.50	143.00	144.00	140.73	916,187
2026-05-15	148.50	153.50	146.50	150.50	147.08	1,417,724
2026-05-14	152.00	152.00	144.00	147.50	144.15	1,376,297
2026-05-13	143.00	151.50	143.00	150.50	147.08	1,575,044
2026-05-12	141.00	141.50	136.50	141.00	137.80	600,456
2026-05-11	138.00	142.50	138.00	139.00	135.84	918,764
2026-05-08	132.50	135.00	131.00	135.00	131.93	319,037
2026-05-07	129.50	135.50	129.00	133.50	130.47	552,725
2026-05-06	142.00	142.00	131.50	134.50	131.44	1,275,639
2026-05-05	125.00	136.50	124.50	136.50	133.40	920,850
2026-05-04	124.50	126.50	122.50	124.50	121.67	518,297
2026-04-30	118.00	124.00	117.50	121.50	118.74	501,303
2026-04-29	118.50	119.00	117.00	117.50	114.83	190,189

← NewerPage 2 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.