AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 130.50 | 130.50 | 121.50 | 125.00 | 117.21 | 146,811 |
| 2025-05-02 | 128.00 | 130.50 | 128.00 | 129.00 | 120.96 | 112,031 |
| 2025-04-30 | 130.00 | 131.00 | 126.50 | 126.50 | 118.61 | 71,151 |
| 2025-04-29 | 128.00 | 130.00 | 127.50 | 130.00 | 121.89 | 60,175 |
| 2025-04-28 | 129.00 | 129.00 | 126.50 | 127.50 | 119.55 | 57,100 |
| 2025-04-25 | 130.00 | 130.50 | 126.50 | 126.50 | 118.61 | 72,100 |
| 2025-04-24 | 126.50 | 128.00 | 123.50 | 126.00 | 118.14 | 89,055 |
| 2025-04-23 | 123.00 | 126.00 | 123.00 | 125.00 | 117.21 | 109,000 |
| 2025-04-22 | 116.50 | 120.00 | 116.50 | 119.50 | 112.05 | 60,103 |
| 2025-04-21 | 125.50 | 125.50 | 118.50 | 118.50 | 111.11 | 109,047 |
| 2025-04-18 | 126.00 | 127.50 | 125.00 | 126.00 | 118.14 | 53,587 |
| 2025-04-17 | 124.50 | 129.00 | 123.00 | 126.00 | 118.14 | 122,010 |
| 2025-04-16 | 125.00 | 128.00 | 122.00 | 124.50 | 116.74 | 195,216 |
| 2025-04-15 | 124.00 | 127.00 | 123.00 | 126.50 | 118.61 | 92,150 |
| 2025-04-14 | 123.00 | 128.00 | 120.50 | 120.50 | 112.99 | 247,117 |
| 2025-04-11 | 110.00 | 118.00 | 106.50 | 117.50 | 110.17 | 248,000 |
| 2025-04-10 | 116.00 | 116.00 | 116.00 | 116.00 | 108.77 | 48,049 |
| 2025-04-09 | 115.50 | 115.50 | 105.50 | 105.50 | 98.921 | 281,135 |
| 2025-04-08 | 117.00 | 123.00 | 115.50 | 117.00 | 109.70 | 455,241 |
| 2025-04-07 | 127.50 | 127.50 | 127.50 | 127.50 | 119.55 | 24,000 |
| 2025-04-02 | 136.00 | 144.00 | 135.50 | 141.50 | 132.68 | 191,128 |
| 2025-04-01 | 132.00 | 138.00 | 131.00 | 136.50 | 127.99 | 150,062 |
| 2025-03-31 | 135.00 | 136.00 | 130.00 | 131.50 | 123.30 | 286,276 |
| 2025-03-28 | 144.50 | 145.00 | 138.50 | 140.50 | 131.74 | 167,349 |
| 2025-03-27 | 142.00 | 143.00 | 139.50 | 143.00 | 134.08 | 68,058 |
| 2025-03-26 | 142.00 | 142.50 | 140.50 | 142.00 | 133.15 | 29,049 |
| 2025-03-25 | 145.00 | 145.50 | 141.00 | 141.50 | 132.68 | 106,624 |
| 2025-03-24 | 147.50 | 147.50 | 144.50 | 144.50 | 135.49 | 73,296 |
| 2025-03-21 | 148.50 | 149.50 | 146.50 | 148.00 | 138.77 | 74,105 |
| 2025-03-20 | 146.00 | 151.50 | 146.00 | 149.00 | 139.71 | 351,223 |
| 2025-03-19 | 147.00 | 147.50 | 143.00 | 145.00 | 135.96 | 149,166 |
| 2025-03-18 | 150.00 | 150.00 | 145.50 | 148.00 | 138.77 | 130,547 |
| 2025-03-17 | 145.50 | 150.50 | 145.50 | 147.00 | 137.83 | 305,451 |
| 2025-03-14 | 142.00 | 142.00 | 139.00 | 142.00 | 133.15 | 117,086 |
| 2025-03-13 | 146.00 | 146.00 | 141.00 | 141.00 | 132.21 | 100,951 |
| 2025-03-12 | 143.50 | 145.50 | 142.00 | 143.50 | 134.55 | 126,128 |
| 2025-03-11 | 140.00 | 143.00 | 137.00 | 142.00 | 133.15 | 214,198 |
| 2025-03-10 | 147.00 | 147.50 | 144.00 | 144.00 | 135.02 | 198,916 |
| 2025-03-07 | 145.00 | 148.50 | 143.50 | 147.00 | 137.83 | 363,129 |
| 2025-03-06 | 146.00 | 152.50 | 144.50 | 149.00 | 139.71 | 393,625 |
| 2025-03-05 | 146.00 | 146.50 | 143.50 | 145.50 | 136.43 | 195,275 |
| 2025-03-04 | 139.00 | 143.50 | 137.00 | 143.50 | 134.55 | 257,209 |
| 2025-03-03 | 143.00 | 143.50 | 138.50 | 141.00 | 132.21 | 393,020 |
| 2025-02-27 | 143.50 | 145.00 | 138.50 | 143.50 | 134.55 | 390,277 |
| 2025-02-26 | 141.00 | 144.00 | 139.00 | 143.50 | 134.55 | 276,415 |
| 2025-02-25 | 139.00 | 144.50 | 136.50 | 141.00 | 132.21 | 261,117 |
| 2025-02-24 | 135.00 | 141.50 | 135.00 | 139.00 | 130.33 | 184,120 |
| 2025-02-21 | 138.50 | 138.50 | 135.00 | 136.00 | 127.52 | 178,000 |
| 2025-02-20 | 136.00 | 141.00 | 135.00 | 138.00 | 129.39 | 328,358 |
| 2025-02-19 | 134.00 | 138.00 | 134.00 | 135.00 | 126.58 | 254,798 |
| 2025-02-18 | 133.00 | 134.00 | 131.50 | 134.00 | 125.64 | 104,644 |
| 2025-02-17 | 132.00 | 134.00 | 130.50 | 132.50 | 124.24 | 165,227 |
| 2025-02-14 | 130.00 | 132.50 | 129.00 | 130.50 | 122.36 | 135,015 |
| 2025-02-13 | 128.50 | 132.00 | 128.50 | 130.00 | 121.89 | 178,086 |
| 2025-02-12 | 129.50 | 131.50 | 126.50 | 127.50 | 119.55 | 117,726 |
| 2025-02-11 | 128.00 | 129.50 | 127.50 | 129.50 | 121.42 | 93,098 |
| 2025-02-10 | 129.00 | 132.00 | 127.00 | 127.00 | 119.08 | 232,052 |
| 2025-02-07 | 125.50 | 129.00 | 123.50 | 128.50 | 120.49 | 176,059 |
| 2025-02-06 | 128.50 | 128.50 | 125.00 | 126.50 | 118.61 | 143,018 |
| 2025-02-05 | 122.50 | 128.50 | 121.00 | 126.00 | 118.14 | 478,178 |
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.