AAEON Technology Inc historical data

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

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

← NewerPage 4 of 21 · 1,216 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.