AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 126.00 | 126.00 | 122.50 | 122.50 | 119.72 | 57,438 |
| 2025-07-28 | 124.50 | 125.50 | 123.50 | 125.50 | 122.65 | 72,011 |
| 2025-07-25 | 123.50 | 125.50 | 122.50 | 124.50 | 121.67 | 50,020 |
| 2025-07-24 | 126.50 | 126.50 | 123.00 | 124.00 | 121.18 | 54,403 |
| 2025-07-23 | 122.50 | 124.50 | 122.50 | 124.50 | 121.67 | 55,000 |
| 2025-07-22 | 126.00 | 126.00 | 121.00 | 121.00 | 118.25 | 100,015 |
| 2025-07-21 | 126.50 | 126.50 | 125.00 | 125.50 | 122.65 | 23,248 |
| 2025-07-18 | 128.00 | 128.00 | 126.00 | 126.00 | 123.14 | 65,069 |
| 2025-07-17 | 124.00 | 127.00 | 124.00 | 126.00 | 123.14 | 170,010 |
| 2025-07-16 | 123.00 | 124.50 | 122.00 | 123.00 | 120.20 | 170,126 |
| 2025-07-15 | 123.00 | 124.50 | 123.00 | 123.00 | 120.20 | 76,015 |
| 2025-07-14 | 126.00 | 126.00 | 122.50 | 123.00 | 120.20 | 80,191 |
| 2025-07-11 | 119.00 | 123.00 | 119.00 | 122.50 | 119.72 | 68,646 |
| 2025-07-10 | 118.50 | 121.00 | 118.50 | 119.00 | 116.30 | 45,000 |
| 2025-07-09 | 120.50 | 121.00 | 119.50 | 120.50 | 117.76 | 37,089 |
| 2025-07-08 | 121.50 | 121.50 | 117.50 | 119.50 | 116.78 | 58,000 |
| 2025-07-07 | 119.50 | 119.50 | 118.50 | 119.00 | 116.30 | 25,008 |
| 2025-07-04 | 124.00 | 124.00 | 121.00 | 121.00 | 118.25 | 50,053 |
| 2025-07-03 | 123.50 | 123.50 | 122.50 | 122.50 | 119.72 | 43,480 |
| 2025-07-02 | 125.50 | 126.50 | 121.50 | 121.50 | 118.74 | 94,000 |
| 2025-07-01 | 119.50 | 122.50 | 119.00 | 120.50 | 117.76 | 79,080 |
| 2025-06-30 | 122.00 | 122.00 | 118.50 | 119.00 | 116.30 | 79,069 |
| 2025-06-27 | 124.50 | 124.50 | 121.00 | 122.00 | 119.23 | 44,034 |
| 2025-06-26 | 122.50 | 125.50 | 122.50 | 122.50 | 119.72 | 312,027 |
| 2025-06-25 | 125.00 | 128.50 | 125.00 | 127.00 | 119.08 | 312,192 |
| 2025-06-24 | 119.00 | 124.00 | 119.00 | 122.50 | 114.86 | 124,236 |
| 2025-06-23 | 118.00 | 118.00 | 115.00 | 117.00 | 109.70 | 123,055 |
| 2025-06-20 | 123.00 | 123.00 | 119.50 | 120.00 | 112.52 | 108,301 |
| 2025-06-19 | 125.50 | 125.50 | 122.50 | 123.00 | 115.33 | 70,109 |
| 2025-06-18 | 123.00 | 127.00 | 123.00 | 125.50 | 117.67 | 91,022 |
| 2025-06-17 | 125.00 | 125.50 | 123.00 | 123.00 | 115.33 | 69,050 |
| 2025-06-16 | 122.50 | 124.50 | 121.50 | 124.00 | 116.27 | 79,000 |
| 2025-06-13 | 125.00 | 125.00 | 121.50 | 122.50 | 114.86 | 116,054 |
| 2025-06-12 | 126.00 | 127.00 | 125.50 | 126.00 | 118.14 | 70,655 |
| 2025-06-11 | 127.00 | 127.00 | 126.00 | 126.50 | 118.61 | 53,087 |
| 2025-06-10 | 124.00 | 128.00 | 124.00 | 126.00 | 118.14 | 111,299 |
| 2025-06-09 | 125.00 | 125.00 | 121.50 | 123.00 | 115.33 | 31,015 |
| 2025-06-06 | 126.00 | 126.00 | 123.00 | 124.00 | 116.27 | 46,010 |
| 2025-06-05 | 124.50 | 126.50 | 124.50 | 125.00 | 117.21 | 64,029 |
| 2025-06-04 | 122.00 | 125.50 | 122.00 | 124.50 | 116.74 | 126,049 |
| 2025-06-03 | 121.50 | 122.00 | 120.50 | 120.50 | 112.99 | 61,012 |
| 2025-06-02 | 123.00 | 124.00 | 120.00 | 120.50 | 112.99 | 151,050 |
| 2025-05-29 | 127.00 | 129.00 | 126.00 | 126.50 | 118.61 | 34,080 |
| 2025-05-28 | 130.00 | 130.00 | 125.00 | 125.00 | 117.21 | 42,000 |
| 2025-05-27 | 129.50 | 130.00 | 126.00 | 126.00 | 118.14 | 64,032 |
| 2025-05-26 | 128.50 | 131.50 | 128.50 | 130.00 | 121.89 | 110,007 |
| 2025-05-23 | 128.50 | 129.50 | 128.00 | 128.00 | 120.02 | 33,329 |
| 2025-05-22 | 129.50 | 130.00 | 128.50 | 128.50 | 120.49 | 55,001 |
| 2025-05-21 | 129.00 | 132.00 | 128.00 | 131.00 | 122.83 | 114,001 |
| 2025-05-20 | 130.50 | 130.50 | 127.50 | 127.50 | 119.55 | 64,000 |
| 2025-05-19 | 127.50 | 130.50 | 127.50 | 129.00 | 120.96 | 78,218 |
| 2025-05-16 | 133.50 | 133.50 | 127.50 | 128.50 | 120.49 | 198,141 |
| 2025-05-15 | 135.00 | 135.00 | 132.50 | 132.50 | 124.24 | 44,100 |
| 2025-05-14 | 133.50 | 136.00 | 133.50 | 135.50 | 127.05 | 113,087 |
| 2025-05-13 | 134.00 | 134.50 | 133.00 | 133.50 | 125.18 | 83,024 |
| 2025-05-12 | 131.00 | 134.00 | 131.00 | 131.50 | 123.30 | 117,080 |
| 2025-05-09 | 129.00 | 130.00 | 127.00 | 130.00 | 121.89 | 64,053 |
| 2025-05-08 | 129.50 | 130.50 | 128.00 | 129.00 | 120.96 | 48,650 |
| 2025-05-07 | 129.00 | 129.50 | 127.00 | 128.00 | 120.02 | 69,497 |
| 2025-05-06 | 124.00 | 131.50 | 124.00 | 130.00 | 121.89 | 129,060 |
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.