AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 127.00 | 130.00 | 125.00 | 129.50 | 121.42 | 110,049 |
| 2024-10-30 | 130.50 | 131.00 | 129.00 | 129.50 | 121.42 | 128,444 |
| 2024-10-29 | 129.00 | 130.50 | 128.00 | 129.00 | 120.96 | 316,885 |
| 2024-10-28 | 141.00 | 141.00 | 128.00 | 129.00 | 120.96 | 1,703,253 |
| 2024-10-25 | 143.00 | 143.50 | 141.00 | 142.00 | 133.15 | 112,010 |
| 2024-10-24 | 146.50 | 146.50 | 143.00 | 143.00 | 134.08 | 138,069 |
| 2024-10-23 | 146.00 | 147.50 | 145.50 | 146.50 | 137.36 | 67,667 |
| 2024-10-22 | 148.00 | 148.00 | 146.00 | 146.00 | 136.90 | 99,106 |
| 2024-10-21 | 148.50 | 148.50 | 145.50 | 146.00 | 136.90 | 224,247 |
| 2024-10-18 | 149.50 | 149.50 | 146.00 | 146.00 | 136.90 | 116,622 |
| 2024-10-17 | 147.50 | 150.00 | 146.50 | 148.00 | 138.77 | 65,602 |
| 2024-10-16 | 147.50 | 147.50 | 145.50 | 147.50 | 138.30 | 115,944 |
| 2024-10-15 | 148.00 | 149.00 | 147.50 | 148.00 | 138.77 | 81,707 |
| 2024-10-14 | 146.00 | 147.50 | 145.00 | 147.00 | 137.83 | 77,985 |
| 2024-10-11 | 145.00 | 146.50 | 145.00 | 145.50 | 136.43 | 60,979 |
| 2024-10-09 | 146.50 | 148.00 | 144.50 | 145.00 | 135.96 | 87,503 |
| 2024-10-08 | 148.00 | 148.00 | 145.00 | 145.50 | 136.43 | 84,135 |
| 2024-10-07 | 150.00 | 150.00 | 148.50 | 148.50 | 139.24 | 56,904 |
| 2024-10-04 | 152.50 | 152.50 | 146.50 | 146.50 | 137.36 | 114,724 |
| 2024-10-01 | 151.00 | 151.50 | 149.00 | 150.50 | 141.12 | 84,001 |
| 2024-09-30 | 151.00 | 152.50 | 149.50 | 150.00 | 140.65 | 74,280 |
| 2024-09-27 | 156.00 | 156.00 | 153.50 | 153.50 | 143.93 | 98,133 |
| 2024-09-26 | 155.00 | 155.50 | 151.00 | 153.50 | 143.93 | 84,005 |
| 2024-09-25 | 150.50 | 155.00 | 150.50 | 153.50 | 143.93 | 155,008 |
| 2024-09-24 | 152.00 | 152.00 | 148.00 | 149.50 | 140.18 | 94,157 |
| 2024-09-23 | 150.50 | 151.00 | 149.00 | 150.00 | 140.65 | 43,000 |
| 2024-09-20 | 148.50 | 150.50 | 147.50 | 148.50 | 139.24 | 102,001 |
| 2024-09-19 | 143.00 | 148.00 | 143.00 | 147.50 | 138.30 | 95,120 |
| 2024-09-18 | 145.00 | 146.00 | 142.00 | 142.50 | 133.61 | 88,000 |
| 2024-09-16 | 143.50 | 145.00 | 143.00 | 145.00 | 135.96 | 58,008 |
| 2024-09-13 | 142.50 | 143.50 | 142.50 | 143.50 | 134.55 | 82,003 |
| 2024-09-12 | 143.00 | 144.00 | 142.00 | 142.50 | 133.61 | 80,602 |
| 2024-09-11 | 139.00 | 141.50 | 139.00 | 140.50 | 131.74 | 81,108 |
| 2024-09-10 | 145.00 | 146.00 | 139.50 | 140.00 | 131.27 | 161,021 |
| 2024-09-09 | 141.00 | 145.00 | 141.00 | 143.50 | 134.55 | 114,080 |
| 2024-09-06 | 145.50 | 147.00 | 144.50 | 146.50 | 137.36 | 90,415 |
| 2024-09-05 | 147.50 | 148.50 | 145.00 | 145.00 | 135.96 | 175,019 |
| 2024-09-04 | 145.00 | 147.00 | 142.00 | 145.00 | 135.96 | 249,005 |
| 2024-09-03 | 157.50 | 157.50 | 152.50 | 152.50 | 142.99 | 144,041 |
| 2024-09-02 | 156.00 | 157.50 | 155.00 | 156.00 | 146.27 | 115,059 |
| 2024-08-30 | 157.00 | 158.00 | 155.50 | 155.50 | 145.80 | 104,200 |
| 2024-08-29 | 156.50 | 157.50 | 155.50 | 156.50 | 146.74 | 153,051 |
| 2024-08-28 | 158.50 | 161.00 | 157.00 | 158.50 | 148.62 | 313,803 |
| 2024-08-27 | 172.00 | 174.50 | 170.00 | 173.00 | 148.46 | 444,466 |
| 2024-08-26 | 170.50 | 172.00 | 170.00 | 170.50 | 146.31 | 170,113 |
| 2024-08-23 | 166.50 | 170.00 | 166.00 | 169.50 | 145.46 | 189,113 |
| 2024-08-22 | 169.50 | 169.50 | 167.00 | 167.50 | 143.74 | 137,550 |
| 2024-08-21 | 167.00 | 169.50 | 167.00 | 168.50 | 144.60 | 152,414 |
| 2024-08-20 | 168.50 | 169.00 | 167.00 | 167.00 | 143.31 | 234,111 |
| 2024-08-19 | 167.50 | 168.00 | 165.50 | 166.00 | 142.45 | 148,112 |
| 2024-08-16 | 165.50 | 167.00 | 163.50 | 166.00 | 142.45 | 234,312 |
| 2024-08-15 | 162.50 | 163.50 | 160.50 | 162.00 | 139.02 | 153,270 |
| 2024-08-14 | 161.00 | 163.50 | 160.50 | 161.50 | 138.59 | 227,837 |
| 2024-08-13 | 158.50 | 160.50 | 157.50 | 160.00 | 137.30 | 198,767 |
| 2024-08-12 | 155.50 | 160.00 | 155.00 | 158.50 | 136.02 | 190,116 |
| 2024-08-09 | 153.00 | 158.00 | 153.00 | 155.00 | 133.01 | 297,122 |
| 2024-08-08 | 147.50 | 152.00 | 147.50 | 149.50 | 128.29 | 207,851 |
| 2024-08-07 | 145.50 | 156.00 | 145.50 | 153.00 | 131.30 | 469,240 |
| 2024-08-06 | 151.00 | 151.00 | 137.00 | 149.00 | 127.86 | 577,418 |
| 2024-08-05 | 158.00 | 158.00 | 147.00 | 147.00 | 126.15 | 662,553 |
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.