AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 115.00 | 123.50 | 115.00 | 120.50 | 112.99 | 249,070 |
| 2025-02-03 | 117.50 | 120.00 | 114.00 | 115.00 | 107.83 | 125,055 |
| 2025-01-22 | 115.50 | 117.00 | 114.50 | 116.50 | 109.24 | 83,127 |
| 2025-01-21 | 115.00 | 115.00 | 114.00 | 114.00 | 106.89 | 67,000 |
| 2025-01-20 | 115.00 | 115.00 | 114.00 | 114.50 | 107.36 | 73,000 |
| 2025-01-17 | 116.50 | 116.50 | 114.50 | 114.50 | 107.36 | 49,000 |
| 2025-01-16 | 117.50 | 118.00 | 115.50 | 115.50 | 108.30 | 65,000 |
| 2025-01-15 | 114.50 | 116.00 | 114.00 | 114.00 | 106.89 | 69,084 |
| 2025-01-14 | 115.00 | 116.00 | 114.00 | 115.00 | 107.83 | 78,348 |
| 2025-01-13 | 121.50 | 121.50 | 113.00 | 114.00 | 106.89 | 408,410 |
| 2025-01-10 | 125.00 | 127.00 | 124.50 | 124.50 | 116.74 | 62,001 |
| 2025-01-09 | 130.50 | 131.00 | 124.50 | 126.00 | 118.14 | 146,100 |
| 2025-01-08 | 127.50 | 129.50 | 127.50 | 129.50 | 121.42 | 113,400 |
| 2025-01-07 | 132.50 | 132.50 | 128.00 | 128.00 | 120.02 | 121,075 |
| 2025-01-06 | 127.00 | 131.50 | 127.00 | 131.00 | 122.83 | 132,149 |
| 2025-01-03 | 128.00 | 128.00 | 125.50 | 125.50 | 117.67 | 38,000 |
| 2025-01-02 | 126.50 | 128.00 | 125.50 | 125.50 | 117.67 | 50,006 |
| 2024-12-31 | 126.00 | 127.00 | 125.00 | 126.00 | 118.14 | 54,099 |
| 2024-12-30 | 128.50 | 129.50 | 127.00 | 127.00 | 119.08 | 28,098 |
| 2024-12-27 | 131.00 | 132.00 | 128.00 | 128.00 | 120.02 | 61,054 |
| 2024-12-26 | 134.00 | 136.00 | 130.50 | 130.50 | 122.36 | 162,049 |
| 2024-12-25 | 127.00 | 134.50 | 127.00 | 132.50 | 124.24 | 275,312 |
| 2024-12-24 | 128.50 | 130.00 | 125.50 | 125.50 | 117.67 | 97,199 |
| 2024-12-23 | 123.50 | 127.50 | 123.50 | 127.00 | 119.08 | 86,522 |
| 2024-12-20 | 122.00 | 122.50 | 121.50 | 122.50 | 114.86 | 41,027 |
| 2024-12-19 | 120.00 | 122.00 | 120.00 | 122.00 | 114.39 | 43,049 |
| 2024-12-18 | 120.00 | 123.00 | 119.50 | 122.00 | 114.39 | 25,052 |
| 2024-12-17 | 120.00 | 121.50 | 120.00 | 121.00 | 113.45 | 24,000 |
| 2024-12-16 | 123.00 | 123.00 | 118.00 | 120.00 | 112.52 | 78,208 |
| 2024-12-13 | 124.50 | 125.00 | 122.50 | 122.50 | 114.86 | 44,920 |
| 2024-12-12 | 127.00 | 127.50 | 125.50 | 126.00 | 118.14 | 33,000 |
| 2024-12-11 | 124.50 | 125.50 | 123.50 | 124.50 | 116.74 | 42,389 |
| 2024-12-10 | 125.50 | 125.50 | 124.50 | 124.50 | 116.74 | 27,199 |
| 2024-12-09 | 127.50 | 127.50 | 125.00 | 125.00 | 117.21 | 40,099 |
| 2024-12-06 | 128.50 | 128.50 | 125.00 | 126.50 | 118.61 | 83,102 |
| 2024-12-05 | 126.00 | 129.00 | 126.00 | 128.00 | 120.02 | 116,360 |
| 2024-12-04 | 125.00 | 126.00 | 123.50 | 125.50 | 117.67 | 101,055 |
| 2024-12-03 | 124.50 | 125.50 | 123.50 | 123.50 | 115.80 | 51,000 |
| 2024-12-02 | 123.00 | 123.50 | 122.50 | 123.00 | 115.33 | 24,000 |
| 2024-11-29 | 120.50 | 123.00 | 119.50 | 123.00 | 115.33 | 69,006 |
| 2024-11-28 | 122.50 | 130.00 | 121.50 | 121.50 | 113.92 | 411,126 |
| 2024-11-27 | 123.00 | 123.00 | 120.50 | 120.50 | 112.99 | 81,060 |
| 2024-11-26 | 124.00 | 125.00 | 123.00 | 123.50 | 115.80 | 53,138 |
| 2024-11-25 | 123.50 | 124.50 | 123.00 | 123.50 | 115.80 | 61,205 |
| 2024-11-22 | 120.00 | 122.50 | 120.00 | 122.50 | 114.86 | 52,207 |
| 2024-11-21 | 119.00 | 121.50 | 119.00 | 120.00 | 112.52 | 22,060 |
| 2024-11-20 | 120.50 | 120.50 | 120.50 | 120.50 | 112.99 | 81,399 |
| 2024-11-19 | 120.50 | 122.50 | 119.50 | 122.00 | 114.39 | 53,123 |
| 2024-11-18 | 117.50 | 120.50 | 117.50 | 120.00 | 112.52 | 85,547 |
| 2024-11-15 | 117.50 | 120.00 | 117.50 | 118.00 | 110.64 | 106,995 |
| 2024-11-14 | 117.00 | 118.50 | 116.00 | 117.50 | 110.17 | 118,297 |
| 2024-11-13 | 118.00 | 119.00 | 117.00 | 117.50 | 110.17 | 189,280 |
| 2024-11-12 | 123.00 | 123.00 | 118.00 | 118.50 | 111.11 | 348,432 |
| 2024-11-11 | 126.00 | 126.50 | 122.00 | 123.50 | 115.80 | 240,188 |
| 2024-11-08 | 130.00 | 130.50 | 126.50 | 127.50 | 119.55 | 406,050 |
| 2024-11-07 | 131.00 | 133.50 | 130.50 | 132.50 | 124.24 | 112,060 |
| 2024-11-06 | 130.50 | 132.50 | 130.50 | 132.50 | 124.24 | 118,878 |
| 2024-11-05 | 129.00 | 131.50 | 129.00 | 130.50 | 122.36 | 157,300 |
| 2024-11-04 | 128.50 | 129.50 | 128.00 | 128.50 | 120.49 | 70,010 |
| 2024-11-01 | 127.00 | 130.00 | 125.00 | 129.50 | 121.42 | 110,049 |
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.