AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 112.00 | 113.00 | 110.50 | 111.00 | 108.48 | 112,049 |
| 2026-01-19 | 112.00 | 114.00 | 112.00 | 112.00 | 109.45 | 114,149 |
| 2026-01-16 | 113.50 | 114.00 | 112.00 | 113.00 | 110.43 | 59,098 |
| 2026-01-15 | 114.00 | 114.00 | 112.50 | 113.00 | 110.43 | 49,049 |
| 2026-01-14 | 114.00 | 115.50 | 113.50 | 114.00 | 111.41 | 155,049 |
| 2026-01-13 | 114.00 | 114.00 | 112.00 | 113.00 | 110.43 | 55,201 |
| 2026-01-12 | 112.00 | 114.00 | 112.00 | 113.00 | 110.43 | 78,014 |
| 2026-01-09 | 111.00 | 112.00 | 110.00 | 111.50 | 108.97 | 48,066 |
| 2026-01-08 | 113.50 | 113.50 | 111.00 | 111.00 | 108.48 | 108,186 |
| 2026-01-07 | 115.00 | 116.50 | 113.00 | 113.00 | 110.43 | 268,497 |
| 2026-01-06 | 106.00 | 109.50 | 106.00 | 109.50 | 107.01 | 100,220 |
| 2026-01-05 | 108.00 | 108.00 | 105.00 | 106.00 | 103.59 | 129,248 |
| 2026-01-02 | 106.00 | 109.00 | 106.00 | 108.00 | 105.55 | 59,063 |
| 2025-12-31 | 107.00 | 107.50 | 106.00 | 106.50 | 104.08 | 64,050 |
| 2025-12-30 | 106.00 | 107.50 | 105.00 | 107.50 | 105.06 | 76,024 |
| 2025-12-29 | 105.00 | 107.00 | 105.00 | 106.50 | 104.08 | 49,049 |
| 2025-12-26 | 106.50 | 106.50 | 105.00 | 106.00 | 103.59 | 44,000 |
| 2025-12-24 | 108.00 | 108.50 | 106.50 | 107.00 | 104.57 | 53,102 |
| 2025-12-23 | 108.50 | 108.50 | 106.50 | 107.50 | 105.06 | 61,001 |
| 2025-12-22 | 106.00 | 109.00 | 106.00 | 109.00 | 106.52 | 62,030 |
| 2025-12-19 | 105.00 | 106.00 | 105.00 | 105.50 | 103.10 | 44,013 |
| 2025-12-18 | 105.00 | 105.50 | 104.50 | 105.00 | 102.61 | 80,161 |
| 2025-12-17 | 106.00 | 107.50 | 105.00 | 105.00 | 102.61 | 76,192 |
| 2025-12-16 | 107.00 | 107.50 | 103.50 | 106.00 | 103.59 | 209,105 |
| 2025-12-15 | 108.00 | 108.50 | 106.50 | 108.00 | 105.55 | 34,046 |
| 2025-12-12 | 110.50 | 110.50 | 109.00 | 109.00 | 106.52 | 50,126 |
| 2025-12-11 | 109.00 | 109.50 | 108.00 | 109.50 | 107.01 | 74,497 |
| 2025-12-10 | 108.00 | 109.50 | 108.00 | 108.50 | 106.03 | 73,359 |
| 2025-12-09 | 109.50 | 110.00 | 107.50 | 108.00 | 105.55 | 119,000 |
| 2025-12-08 | 111.00 | 111.00 | 109.50 | 110.50 | 107.99 | 81,553 |
| 2025-12-05 | 111.00 | 112.00 | 110.00 | 110.50 | 107.99 | 54,000 |
| 2025-12-04 | 110.00 | 112.50 | 110.00 | 111.00 | 108.48 | 75,010 |
| 2025-12-03 | 109.50 | 110.50 | 109.00 | 109.50 | 107.01 | 42,004 |
| 2025-12-02 | 109.00 | 109.50 | 108.50 | 109.00 | 106.52 | 70,886 |
| 2025-12-01 | 110.00 | 112.50 | 107.50 | 108.00 | 105.55 | 205,255 |
| 2025-11-28 | 110.50 | 111.50 | 109.50 | 111.00 | 108.48 | 70,746 |
| 2025-11-27 | 111.50 | 112.00 | 110.00 | 110.50 | 107.99 | 47,100 |
| 2025-11-26 | 109.50 | 111.00 | 109.50 | 110.50 | 107.99 | 69,250 |
| 2025-11-25 | 108.00 | 108.00 | 107.50 | 108.00 | 105.55 | 80,099 |
| 2025-11-24 | 108.00 | 109.00 | 107.00 | 107.50 | 105.06 | 113,012 |
| 2025-11-21 | 106.50 | 108.50 | 106.50 | 108.50 | 106.03 | 62,000 |
| 2025-11-20 | 109.50 | 111.00 | 108.50 | 108.50 | 106.03 | 123,060 |
| 2025-11-19 | 108.50 | 109.00 | 106.50 | 107.50 | 105.06 | 88,000 |
| 2025-11-18 | 111.00 | 111.00 | 108.50 | 108.50 | 106.03 | 165,000 |
| 2025-11-17 | 116.50 | 116.50 | 111.00 | 112.00 | 109.45 | 307,550 |
| 2025-11-14 | 116.00 | 117.50 | 116.00 | 116.50 | 113.85 | 82,350 |
| 2025-11-13 | 120.00 | 120.00 | 117.00 | 118.50 | 115.81 | 103,000 |
| 2025-11-12 | 120.00 | 121.00 | 119.50 | 120.00 | 117.27 | 56,049 |
| 2025-11-11 | 121.00 | 121.50 | 119.00 | 119.00 | 116.30 | 175,195 |
| 2025-11-10 | 123.00 | 123.00 | 118.50 | 121.00 | 118.25 | 217,049 |
| 2025-11-07 | 121.00 | 123.50 | 119.00 | 122.50 | 119.72 | 442,241 |
| 2025-11-06 | 129.00 | 129.00 | 127.00 | 129.00 | 126.07 | 108,500 |
| 2025-11-05 | 128.00 | 129.00 | 126.00 | 128.50 | 125.58 | 164,200 |
| 2025-11-04 | 132.50 | 133.00 | 128.50 | 129.00 | 126.07 | 138,498 |
| 2025-11-03 | 134.50 | 134.50 | 132.00 | 133.00 | 129.98 | 113,148 |
| 2025-10-31 | 135.50 | 139.00 | 134.00 | 135.50 | 132.42 | 282,049 |
| 2025-10-30 | 133.50 | 134.00 | 131.50 | 133.50 | 130.47 | 155,000 |
| 2025-10-29 | 135.00 | 136.50 | 133.50 | 133.50 | 130.47 | 130,008 |
| 2025-10-28 | 135.00 | 135.00 | 133.00 | 134.00 | 130.95 | 150,735 |
| 2025-10-27 | 137.00 | 137.00 | 133.00 | 135.00 | 131.93 | 278,016 |
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.