AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 122.00
+0.50 (0.41%)
Aug 1, 2025, 1:35 PM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | -0.82% | 43,157 |
| Jul 30, 2025 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | - | 35,760 |
| Jul 29, 2025 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.39% | 59,987 |
| Jul 28, 2025 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.80% | 72,451 |
| Jul 25, 2025 | 123.50 | 125.50 | 122.50 | 124.50 | 124.50 | 0.40% | 51,115 |
| Jul 24, 2025 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -0.40% | 55,264 |
| Jul 23, 2025 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 2.89% | 56,031 |
| Jul 22, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.59% | 103,773 |
| Jul 21, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | -0.40% | 23,996 |
| Jul 18, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 67,516 |
| Jul 17, 2025 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 2.44% | 175,236 |
| Jul 16, 2025 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | - | 171,799 |
| Jul 15, 2025 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | - | 77,938 |
| Jul 14, 2025 | 126.00 | 126.00 | 122.50 | 123.00 | 123.00 | 0.41% | 81,471 |
| Jul 11, 2025 | 119.00 | 123.00 | 119.00 | 122.50 | 122.50 | 2.94% | 69,707 |
| Jul 10, 2025 | 118.50 | 121.00 | 118.50 | 119.00 | 119.00 | -1.24% | 46,776 |
| Jul 9, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 0.84% | 37,576 |
| Jul 8, 2025 | 121.50 | 121.50 | 117.50 | 119.50 | 119.50 | 0.42% | 59,598 |
| Jul 7, 2025 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -1.65% | 25,468 |
| Jul 4, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.22% | 50,353 |
| Jul 3, 2025 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | 0.82% | 44,788 |
| Jul 2, 2025 | 125.50 | 126.50 | 121.50 | 121.50 | 121.50 | 0.83% | 94,517 |
| Jul 1, 2025 | 119.50 | 122.50 | 119.00 | 120.50 | 120.50 | 1.26% | 80,360 |
| Jun 30, 2025 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -2.46% | 80,817 |
| Jun 27, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -0.41% | 45,454 |
| Jun 26, 2025 | 122.50 | 125.50 | 122.50 | 122.50 | 122.50 | -3.54% | 315,438 |
| Jun 25, 2025 | 125.00 | 128.50 | 125.00 | 127.00 | 121.85 | 3.67% | 316,624 |
| Jun 24, 2025 | 119.00 | 124.00 | 119.00 | 122.50 | 117.53 | 4.70% | 125,748 |
| Jun 23, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 112.26 | -2.50% | 127,274 |
| Jun 20, 2025 | 123.00 | 123.00 | 119.50 | 120.00 | 115.13 | -2.44% | 110,965 |
| Jun 19, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 118.01 | -1.99% | 70,642 |
| Jun 18, 2025 | 123.00 | 127.00 | 123.00 | 125.50 | 120.41 | 2.03% | 93,401 |
| Jun 17, 2025 | 125.00 | 125.50 | 123.00 | 123.00 | 118.01 | -0.81% | 70,607 |
| Jun 16, 2025 | 122.50 | 124.50 | 121.50 | 124.00 | 118.97 | 1.22% | 79,569 |
| Jun 13, 2025 | 125.00 | 125.00 | 121.50 | 122.50 | 117.53 | -2.78% | 118,445 |
| Jun 12, 2025 | 126.00 | 127.00 | 125.50 | 126.00 | 120.89 | -0.40% | 72,426 |
| Jun 11, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 121.37 | 0.40% | 54,581 |
| Jun 10, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 120.89 | 2.44% | 112,802 |
| Jun 9, 2025 | 125.00 | 125.00 | 121.50 | 123.00 | 118.01 | -0.81% | 31,698 |
| Jun 6, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 118.97 | -0.80% | 46,981 |
| Jun 5, 2025 | 124.50 | 126.50 | 124.50 | 125.00 | 119.93 | 0.40% | 65,008 |
| Jun 4, 2025 | 122.00 | 125.50 | 122.00 | 124.50 | 119.45 | 3.32% | 127,955 |
| Jun 3, 2025 | 121.50 | 122.00 | 120.50 | 120.50 | 115.61 | - | 62,554 |
| Jun 2, 2025 | 123.00 | 124.00 | 120.00 | 120.50 | 115.61 | -4.74% | 155,954 |
| May 29, 2025 | 127.00 | 129.00 | 126.00 | 126.50 | 121.37 | 1.20% | 34,601 |
| May 28, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 119.93 | -0.79% | 44,413 |
| May 27, 2025 | 129.50 | 130.00 | 126.00 | 126.00 | 120.89 | -3.08% | 67,855 |
| May 26, 2025 | 128.50 | 131.50 | 128.50 | 130.00 | 124.73 | 1.56% | 111,428 |
| May 23, 2025 | 128.50 | 129.50 | 128.00 | 128.00 | 122.81 | -0.39% | 34,888 |
| May 22, 2025 | 129.50 | 130.00 | 128.50 | 128.50 | 123.29 | -1.91% | 56,303 |