AAEON Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	117.50	118.50	116.50	118.00	115.32	184,000
2026-04-27	117.00	118.00	114.50	117.00	114.34	182,332
2026-04-24	118.50	118.50	116.50	117.00	114.34	181,000
2026-04-23	121.50	122.00	115.50	117.50	114.83	433,000
2026-04-22	121.00	121.00	119.00	120.50	117.76	441,049
2026-04-21	119.00	119.50	117.50	118.50	115.81	291,248
2026-04-20	118.50	119.50	117.50	118.00	115.32	263,013
2026-04-17	119.50	122.50	117.50	118.00	115.32	307,696
2026-04-16	117.00	119.00	117.00	118.00	115.32	176,099
2026-04-15	118.00	119.00	116.00	116.00	113.36	157,037
2026-04-14	118.50	119.50	117.50	117.50	114.83	277,285
2026-04-13	116.50	117.50	115.00	117.50	114.83	227,099
2026-04-10	119.00	119.50	115.50	116.50	113.85	236,021
2026-04-09	119.00	119.00	116.50	116.50	113.85	122,118
2026-04-08	120.00	120.00	118.00	119.00	116.30	302,198
2026-04-07	113.00	114.00	112.00	113.50	110.92	54,026
2026-04-02	115.00	115.00	112.50	113.50	110.92	52,048
2026-04-01	114.50	116.00	114.00	115.00	112.39	103,000
2026-03-31	113.00	115.00	112.00	112.50	109.94	111,006
2026-03-30	112.50	115.00	112.50	114.00	111.41	99,036
2026-03-27	114.50	116.00	114.00	115.50	112.88	96,000
2026-03-26	115.50	115.50	114.50	115.50	112.88	97,002
2026-03-25	115.50	116.00	114.50	115.50	112.88	110,100
2026-03-24	115.50	118.50	114.00	114.00	111.41	146,056
2026-03-23	112.00	116.00	112.00	115.00	112.39	139,105
2026-03-20	115.00	116.50	115.00	116.00	113.36	162,020
2026-03-19	115.50	116.50	115.00	115.00	112.39	110,025
2026-03-18	114.50	117.50	114.00	116.50	113.85	246,248
2026-03-17	112.00	114.00	112.00	114.00	111.41	191,696
2026-03-16	110.00	113.00	108.00	112.00	109.45	221,099
2026-03-13	111.50	111.50	109.50	110.00	107.50	147,020
2026-03-12	109.00	112.00	107.00	112.00	109.45	165,284
2026-03-11	107.00	109.50	105.50	109.00	106.52	111,239
2026-03-10	106.00	107.50	105.00	106.50	104.08	107,239
2026-03-09	104.00	105.00	103.00	104.00	101.64	192,447
2026-03-06	106.00	110.50	106.00	110.00	107.50	147,060
2026-03-05	106.00	108.50	105.00	108.50	106.03	142,104
2026-03-04	106.50	108.00	103.50	104.00	101.64	220,101
2026-03-03	114.00	114.00	110.00	110.00	107.50	156,046
2026-03-02	114.00	114.50	113.00	114.00	111.41	160,061
2026-02-26	115.00	118.00	114.50	116.00	113.36	360,130
2026-02-25	114.00	114.50	113.50	114.00	111.41	102,346
2026-02-24	113.00	114.50	112.50	114.00	111.41	107,032
2026-02-23	116.00	116.00	112.50	112.50	109.94	176,040
2026-02-11	114.50	115.00	112.50	113.50	110.92	74,020
2026-02-10	114.00	114.00	112.50	113.50	110.92	81,200
2026-02-09	114.00	114.50	112.50	114.00	111.41	81,120
2026-02-06	114.00	114.50	111.00	112.00	109.45	147,096
2026-02-05	118.00	119.50	115.50	116.00	113.36	141,020
2026-02-04	118.50	120.00	118.00	119.50	116.78	134,007
2026-02-03	124.50	124.50	118.50	119.00	116.30	437,001
2026-02-02	126.50	126.50	120.50	122.00	119.23	1,030,159
2026-01-30	116.00	128.00	115.50	127.50	124.60	903,277
2026-01-29	117.00	118.50	115.50	117.50	114.83	176,005
2026-01-28	112.50	120.50	112.00	118.00	115.32	431,505
2026-01-27	112.00	112.50	111.00	111.50	108.97	53,248
2026-01-26	111.50	113.50	111.50	112.50	109.94	52,050
2026-01-23	112.00	112.50	111.50	112.00	109.45	71,098
2026-01-22	109.50	111.50	109.00	111.50	108.97	63,100
2026-01-21	110.00	110.00	108.50	109.00	106.52	105,000

← NewerPage 3 of 21 · 1,220 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.