AAEON Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 144.00 | 144.50 | 141.50 | 143.00 | 143.00 | 254,094 |
| 2026-10-16 | 147.00 | 149.50 | 146.50 | 146.50 | 146.50 | 101,560 |
| 2026-10-15 | 149.00 | 149.00 | 146.00 | 146.50 | 146.50 | 238,020 |
| 2026-10-14 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 158,006 |
| 2026-10-13 | 149.00 | 151.50 | 149.00 | 150.00 | 150.00 | 188,065 |
| 2026-10-12 | 151.00 | 151.50 | 148.50 | 151.00 | 151.00 | 158,022 |
| 2026-10-08 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 320,126 |
| 2026-10-07 | 155.50 | 157.50 | 152.00 | 153.00 | 153.00 | 619,076 |
| 2026-10-06 | 159.50 | 159.50 | 156.50 | 157.00 | 157.00 | 269,111 |
| 2026-10-05 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | 253,015 |
| 2026-10-02 | 160.50 | 160.50 | 158.50 | 158.50 | 158.50 | 150,004 |
| 2026-10-01 | 160.00 | 160.50 | 157.50 | 160.50 | 160.50 | 217,010 |
| 2026-09-30 | 159.00 | 161.50 | 158.00 | 159.00 | 159.00 | 446,003 |
| 2026-09-29 | 153.50 | 160.50 | 153.00 | 157.50 | 157.50 | 652,014 |
| 2026-09-24 | 149.50 | 154.00 | 149.50 | 153.50 | 153.50 | 164,090 |
| 2026-09-23 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 137,328 |
| 2026-09-22 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 208,098 |
| 2026-09-21 | 152.00 | 154.00 | 151.50 | 153.00 | 153.00 | 198,087 |
| 2026-09-18 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 243,050 |
| 2026-09-17 | 150.00 | 152.50 | 150.00 | 152.00 | 152.00 | 284,000 |
| 2026-09-16 | 148.00 | 150.50 | 147.50 | 149.00 | 149.00 | 175,000 |
| 2026-09-15 | 150.00 | 150.50 | 147.50 | 147.50 | 147.50 | 228,009 |
| 2026-09-14 | 147.00 | 149.50 | 145.50 | 149.00 | 149.00 | 164,000 |
| 2026-09-11 | 146.00 | 149.50 | 145.00 | 148.00 | 148.00 | 218,000 |
| 2026-09-10 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 149,013 |
| 2026-09-09 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 186,020 |
| 2026-09-08 | 152.00 | 152.50 | 146.50 | 147.50 | 147.50 | 377,099 |
| 2026-09-07 | 153.00 | 153.50 | 150.00 | 152.00 | 152.00 | 359,243 |
| 2026-09-04 | 145.00 | 152.00 | 144.00 | 150.50 | 150.50 | 573,094 |
| 2026-09-03 | 150.00 | 151.50 | 142.50 | 142.50 | 142.50 | 391,103 |
| 2026-09-02 | 149.00 | 150.50 | 148.50 | 148.50 | 148.50 | 180,019 |
| 2026-09-01 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 278,039 |
| 2026-08-31 | 147.50 | 147.50 | 144.00 | 146.50 | 146.50 | 332,090 |
| 2026-08-28 | 148.50 | 149.50 | 146.00 | 147.00 | 147.00 | 293,014 |
| 2026-08-27 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | 390,050 |
| 2026-08-26 | 146.50 | 147.00 | 144.50 | 146.50 | 146.50 | 196,050 |
| 2026-08-25 | 147.00 | 147.00 | 142.00 | 145.50 | 145.50 | 528,194 |
| 2026-08-24 | 147.00 | 149.50 | 147.00 | 147.00 | 147.00 | 263,145 |
| 2026-08-21 | 150.50 | 151.00 | 148.00 | 148.00 | 148.00 | 347,191 |
| 2026-08-20 | 151.50 | 152.00 | 148.00 | 150.00 | 150.00 | 555,006 |
| 2026-08-19 | 150.00 | 154.00 | 149.50 | 151.00 | 151.00 | 407,305 |
| 2026-08-18 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | 506,573 |
| 2026-08-17 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | 344,186 |
| 2026-08-14 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | 634,897 |
| 2026-08-13 | 161.50 | 163.00 | 156.00 | 157.00 | 157.00 | 702,500 |
| 2026-08-12 | 158.00 | 161.50 | 158.00 | 160.00 | 160.00 | 403,228 |
| 2026-08-11 | 164.00 | 164.00 | 155.50 | 159.00 | 159.00 | 1,140,082 |
| 2026-08-10 | 164.50 | 168.00 | 158.50 | 164.50 | 164.50 | 1,835,619 |
| 2026-08-07 | 173.00 | 176.00 | 170.00 | 171.50 | 171.50 | 930,033 |
| 2026-08-06 | 180.00 | 187.00 | 172.50 | 175.00 | 175.00 | 2,048,139 |
| 2026-08-05 | 166.50 | 179.50 | 166.50 | 179.50 | 179.50 | 1,858,543 |
| 2026-08-04 | 159.00 | 166.00 | 159.00 | 163.50 | 163.50 | 511,012 |
| 2026-08-03 | 152.50 | 164.00 | 151.50 | 163.00 | 163.00 | 950,025 |
| 2026-07-31 | 158.50 | 159.00 | 151.00 | 154.00 | 154.00 | 738,102 |
| 2026-07-30 | 156.00 | 157.50 | 147.50 | 149.00 | 149.00 | 1,222,200 |
| 2026-07-29 | 163.50 | 164.50 | 152.00 | 158.00 | 158.00 | 1,097,124 |
| 2026-07-28 | 163.50 | 169.00 | 160.00 | 162.50 | 162.50 | 796,358 |
| 2026-07-27 | 178.50 | 181.50 | 165.50 | 169.50 | 169.50 | 1,668,575 |
| 2026-07-24 | 181.50 | 186.50 | 177.00 | 180.50 | 180.50 | 4,580,869 |
| 2026-07-23 | 170.00 | 183.50 | 165.00 | 183.50 | 183.50 | 2,367,128 |
Page 1 of 2 · 63 trading daysOlder →
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.