AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	68.400	68.400	67.800	68.000	53.936	47,239
2022-02-14	69.800	69.800	68.400	68.400	54.254	36,741
2022-02-11	70.400	70.400	69.800	69.800	55.364	25,194
2022-02-10	70.300	71.300	70.200	71.100	56.395	37,792
2022-02-09	71.300	71.800	71.000	71.600	56.792	32,585
2022-02-08	70.400	71.200	70.300	71.200	56.474	12,597
2022-02-07	69.300	71.800	69.300	70.100	55.602	11,547
2022-01-26	68.400	70.800	68.300	69.300	54.967	14,696
2022-01-25	69.000	69.700	68.300	68.300	54.174	48,299
2022-01-24	69.500	70.000	68.800	70.000	55.523	14,696
2022-01-21	69.800	70.200	69.500	70.200	55.681	52,487
2022-01-20	70.300	71.500	70.300	71.200	56.474	27,293
2022-01-19	71.900	71.900	70.500	70.500	55.919	36,741
2022-01-18	71.900	71.900	70.600	71.100	56.395	29,393
2022-01-17	71.000	72.400	70.700	71.900	57.030	35,691
2022-01-14	73.500	74.500	71.600	72.400	57.426	55,637
2022-01-13	74.000	74.000	72.700	73.500	58.299	12,597
2022-01-12	74.000	74.600	70.200	74.000	58.695	75,582
2022-01-11	74.200	74.600	73.100	74.300	58.933	160,628
2022-01-10	74.000	75.200	72.500	73.100	57.981	170,081
2022-01-07	70.400	75.300	70.000	72.300	57.347	241,451
2022-01-06	68.800	70.000	68.800	69.000	54.729	13,646
2022-01-05	70.500	70.500	70.400	70.400	55.840	15,746
2022-01-04	69.800	70.600	69.800	70.500	55.919	21,003
2022-01-03	70.000	70.500	69.600	70.000	55.523	30,442
2021-12-30	69.200	69.500	69.200	69.400	55.047	59,836
2021-12-29	68.300	69.500	67.900	68.800	54.571	44,089
2021-12-28	67.600	68.500	67.600	67.900	53.857	30,442
2021-12-27	67.300	67.700	67.300	67.600	53.619	24,144
2021-12-24	66.500	67.300	66.500	67.300	53.381	14,696
2021-12-23	66.800	67.000	66.500	66.900	53.064	12,597
2021-12-22	66.700	66.900	66.700	66.800	52.984	5,248
2021-12-21	66.300	66.700	66.300	66.700	52.905	9,447
2021-12-20	66.200	67.100	66.200	67.000	53.143	16,796
2021-12-17	66.200	67.600	66.200	66.400	52.667	8,398
2021-12-16	66.500	67.500	66.500	67.000	53.143	9,447
2021-12-15	66.200	66.500	66.100	66.500	52.747	7,348
2021-12-14	66.000	66.400	65.100	66.400	52.667	4,209
2021-12-13	66.900	66.900	66.400	66.400	52.667	13,646
2021-12-10	66.700	66.700	66.700	66.700	52.905	2,099
2021-12-09	66.900	67.000	65.700	66.800	52.984	24,144
2021-12-08	65.500	66.900	65.500	66.900	53.064	81,880
2021-12-07	65.700	65.700	65.300	65.400	51.874	31,557
2021-12-06	63.700	64.000	63.700	63.800	50.605	16,796
2021-12-03	64.500	64.500	64.000	64.000	50.764	4,199
2021-12-02	63.900	63.900	63.800	63.900	50.684	5,248
2021-12-01	63.300	63.900	63.300	63.900	50.684	11,547
2021-11-30	63.400	63.500	63.200	63.200	50.129	6,298
2021-11-29	61.700	63.200	61.700	63.200	50.129	8,398
2021-11-26	63.900	63.900	62.700	62.700	49.732	4,199
2021-11-25	63.600	63.600	63.000	63.100	50.050	6,298
2021-11-24	63.400	63.900	63.400	63.900	50.684	2,099
2021-11-23	63.500	63.800	63.500	63.800	50.605	9,447
2021-11-22	64.500	64.500	63.600	63.600	50.446	5,248
2021-11-19	63.700	63.800	63.600	63.800	50.605	12,597
2021-11-18	63.900	63.900	63.300	63.700	50.526	18,895
2021-11-17	63.600	63.800	63.400	63.800	50.605	5,248
2021-11-16	63.500	63.900	63.400	63.900	50.684	22,044
2021-11-15	63.200	63.500	63.100	63.500	50.367	37,791
2021-11-12	63.100	63.300	62.900	62.900	49.891	42,126

← NewerPage 20 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.