AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 137.00 | 139.50 | 136.00 | 136.00 | 132.91 | 176,202 |
| 2025-10-22 | 137.00 | 138.50 | 135.50 | 138.50 | 135.35 | 341,248 |
| 2025-10-21 | 139.00 | 140.50 | 136.00 | 139.00 | 135.84 | 451,217 |
| 2025-10-20 | 147.50 | 147.50 | 137.00 | 138.00 | 134.86 | 2,160,515 |
| 2025-10-17 | 143.00 | 146.50 | 140.00 | 142.00 | 138.77 | 2,011,567 |
| 2025-10-16 | 127.50 | 138.00 | 127.50 | 138.00 | 134.86 | 1,209,872 |
| 2025-10-15 | 126.50 | 128.00 | 125.00 | 125.50 | 122.65 | 178,199 |
| 2025-10-14 | 128.50 | 130.00 | 125.00 | 126.00 | 123.14 | 385,100 |
| 2025-10-13 | 122.00 | 132.00 | 122.00 | 127.50 | 124.60 | 433,030 |
| 2025-10-09 | 128.50 | 128.50 | 125.00 | 125.00 | 122.16 | 183,131 |
| 2025-10-08 | 121.00 | 127.50 | 120.50 | 127.00 | 124.11 | 389,403 |
| 2025-10-07 | 119.50 | 120.00 | 119.00 | 119.50 | 116.78 | 65,115 |
| 2025-10-03 | 119.00 | 119.00 | 118.00 | 118.00 | 115.32 | 69,843 |
| 2025-10-02 | 119.50 | 120.50 | 118.00 | 118.00 | 115.32 | 97,010 |
| 2025-10-01 | 120.00 | 120.00 | 118.00 | 118.50 | 115.81 | 59,004 |
| 2025-09-30 | 120.00 | 120.00 | 119.00 | 119.50 | 116.78 | 66,000 |
| 2025-09-29 | 119.50 | 119.50 | 119.50 | 119.50 | 116.78 | 0 |
| 2025-09-26 | 123.00 | 123.00 | 118.50 | 119.50 | 116.78 | 229,431 |
| 2025-09-25 | 123.50 | 125.00 | 123.50 | 124.50 | 121.67 | 159,099 |
| 2025-09-24 | 123.50 | 124.50 | 122.00 | 123.00 | 120.20 | 98,347 |
| 2025-09-23 | 124.00 | 124.50 | 123.00 | 123.50 | 120.69 | 73,646 |
| 2025-09-22 | 123.50 | 126.00 | 123.00 | 124.00 | 121.18 | 146,099 |
| 2025-09-19 | 125.50 | 125.50 | 122.50 | 123.00 | 120.20 | 246,323 |
| 2025-09-18 | 126.50 | 126.50 | 124.50 | 124.50 | 121.67 | 191,158 |
| 2025-09-17 | 126.50 | 126.50 | 125.50 | 125.50 | 122.65 | 100,003 |
| 2025-09-16 | 127.00 | 128.50 | 125.00 | 127.50 | 124.60 | 179,248 |
| 2025-09-15 | 128.00 | 128.00 | 124.00 | 125.50 | 122.65 | 107,098 |
| 2025-09-12 | 127.50 | 131.50 | 127.00 | 128.00 | 125.09 | 396,098 |
| 2025-09-11 | 126.50 | 128.50 | 124.50 | 125.00 | 122.16 | 186,000 |
| 2025-09-10 | 126.50 | 127.50 | 125.00 | 125.50 | 122.65 | 129,378 |
| 2025-09-09 | 128.50 | 130.00 | 126.50 | 126.50 | 123.63 | 245,069 |
| 2025-09-08 | 126.00 | 126.00 | 123.50 | 124.00 | 121.18 | 81,657 |
| 2025-09-05 | 125.50 | 126.00 | 124.00 | 125.50 | 122.65 | 90,028 |
| 2025-09-04 | 127.00 | 127.00 | 124.50 | 124.50 | 121.67 | 93,000 |
| 2025-09-03 | 126.50 | 127.50 | 125.00 | 125.00 | 122.16 | 207,792 |
| 2025-09-02 | 132.50 | 132.50 | 125.50 | 127.00 | 124.11 | 307,245 |
| 2025-09-01 | 126.00 | 133.00 | 126.00 | 131.00 | 128.02 | 724,133 |
| 2025-08-29 | 126.00 | 126.50 | 123.50 | 125.00 | 122.16 | 139,049 |
| 2025-08-28 | 124.50 | 126.50 | 123.50 | 125.00 | 122.16 | 285,066 |
| 2025-08-27 | 117.00 | 125.00 | 117.00 | 124.50 | 121.67 | 442,435 |
| 2025-08-26 | 114.00 | 119.00 | 114.00 | 117.00 | 114.34 | 130,116 |
| 2025-08-25 | 114.50 | 116.00 | 114.00 | 115.00 | 112.39 | 113,098 |
| 2025-08-22 | 111.50 | 113.00 | 110.50 | 111.50 | 108.97 | 107,098 |
| 2025-08-21 | 112.00 | 113.00 | 112.00 | 112.50 | 109.94 | 45,328 |
| 2025-08-20 | 113.50 | 113.50 | 110.50 | 111.50 | 108.97 | 113,062 |
| 2025-08-19 | 114.00 | 115.50 | 113.00 | 114.00 | 111.41 | 84,198 |
| 2025-08-18 | 113.50 | 115.00 | 113.00 | 114.00 | 111.41 | 62,198 |
| 2025-08-15 | 113.50 | 114.50 | 112.50 | 113.50 | 110.92 | 59,178 |
| 2025-08-14 | 115.00 | 115.00 | 113.00 | 113.50 | 110.92 | 61,272 |
| 2025-08-13 | 113.00 | 115.00 | 112.50 | 114.50 | 111.90 | 161,179 |
| 2025-08-12 | 114.00 | 114.50 | 111.50 | 112.50 | 109.94 | 137,760 |
| 2025-08-11 | 116.50 | 116.50 | 113.00 | 114.50 | 111.90 | 184,109 |
| 2025-08-08 | 120.00 | 120.00 | 116.00 | 117.00 | 114.34 | 390,840 |
| 2025-08-07 | 124.00 | 124.00 | 122.50 | 122.50 | 119.72 | 43,046 |
| 2025-08-06 | 124.50 | 124.50 | 123.00 | 123.50 | 120.69 | 29,000 |
| 2025-08-05 | 121.50 | 124.00 | 121.50 | 124.00 | 121.18 | 57,544 |
| 2025-08-04 | 121.00 | 122.00 | 119.50 | 121.50 | 118.74 | 52,498 |
| 2025-08-01 | 121.50 | 121.50 | 121.50 | 121.50 | 118.74 | 0 |
| 2025-07-31 | 122.50 | 123.00 | 121.00 | 121.50 | 118.74 | 45,099 |
| 2025-07-30 | 123.00 | 123.50 | 122.50 | 122.50 | 119.72 | 35,230 |
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.