AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 136.00
-2.50 (-1.81%)
Oct 23, 2025, 2:36 PM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | -1.08% | 104,462 |
| Oct 22, 2025 | 137.00 | 138.50 | 135.50 | 138.50 | 138.50 | -0.36% | 346,450 |
| Oct 21, 2025 | 139.00 | 140.50 | 136.00 | 139.00 | 139.00 | 0.72% | 458,305 |
| Oct 20, 2025 | 147.50 | 147.50 | 137.00 | 138.00 | 138.00 | -2.82% | 2,184,373 |
| Oct 17, 2025 | 143.00 | 146.50 | 140.00 | 142.00 | 142.00 | 2.90% | 2,033,470 |
| Oct 16, 2025 | 127.50 | 138.00 | 127.50 | 138.00 | 138.00 | 9.96% | 1,231,492 |
| Oct 15, 2025 | 126.50 | 128.00 | 125.00 | 125.50 | 125.50 | -0.40% | 181,178 |
| Oct 14, 2025 | 128.50 | 130.00 | 125.00 | 126.00 | 126.00 | -1.18% | 389,964 |
| Oct 13, 2025 | 122.00 | 132.00 | 122.00 | 127.50 | 127.50 | 2.00% | 439,019 |
| Oct 9, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -1.57% | 187,379 |
| Oct 8, 2025 | 121.00 | 127.50 | 120.50 | 127.00 | 127.00 | 6.28% | 399,962 |
| Oct 7, 2025 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 1.27% | 66,792 |
| Oct 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 72,624 |
| Oct 2, 2025 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | -0.42% | 99,873 |
| Oct 1, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 60,067 |
| Sep 30, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | - | 69,555 |
| Sep 29, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Sep 26, 2025 | 123.00 | 123.00 | 118.50 | 119.50 | 119.50 | -4.02% | 234,442 |
| Sep 25, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 1.22% | 161,433 |
| Sep 24, 2025 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | -0.40% | 100,500 |
| Sep 23, 2025 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 76,574 |
| Sep 22, 2025 | 123.50 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 149,245 |
| Sep 19, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 249,562 |
| Sep 18, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.80% | 193,753 |
| Sep 17, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.57% | 102,113 |
| Sep 16, 2025 | 127.00 | 128.50 | 125.00 | 127.50 | 127.50 | 1.59% | 181,246 |
| Sep 15, 2025 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -1.95% | 110,543 |
| Sep 12, 2025 | 127.50 | 131.50 | 127.00 | 128.00 | 128.00 | 2.40% | 405,693 |
| Sep 11, 2025 | 126.50 | 128.50 | 124.50 | 125.00 | 125.00 | -0.40% | 189,102 |
| Sep 10, 2025 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | -0.79% | 131,318 |
| Sep 9, 2025 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | 2.02% | 249,715 |
| Sep 8, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -1.20% | 84,195 |
| Sep 5, 2025 | 125.50 | 126.00 | 124.00 | 125.50 | 125.50 | 0.80% | 92,409 |
| Sep 4, 2025 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | -0.40% | 96,814 |
| Sep 3, 2025 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.57% | 211,563 |
| Sep 2, 2025 | 132.50 | 132.50 | 125.50 | 127.00 | 127.00 | -3.05% | 312,883 |
| Sep 1, 2025 | 126.00 | 133.00 | 126.00 | 131.00 | 131.00 | 4.80% | 735,700 |
| Aug 29, 2025 | 126.00 | 126.50 | 123.50 | 125.00 | 125.00 | - | 142,917 |
| Aug 28, 2025 | 124.50 | 126.50 | 123.50 | 125.00 | 125.00 | 0.40% | 291,002 |
| Aug 27, 2025 | 117.00 | 125.00 | 117.00 | 124.50 | 124.50 | 6.41% | 452,699 |
| Aug 26, 2025 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 133,706 |
| Aug 25, 2025 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 3.14% | 115,666 |
| Aug 22, 2025 | 111.50 | 113.00 | 110.50 | 111.50 | 111.50 | -0.89% | 109,408 |
| Aug 21, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.90% | 46,907 |
| Aug 20, 2025 | 113.50 | 113.50 | 110.50 | 111.50 | 111.50 | -2.19% | 117,409 |
| Aug 19, 2025 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | - | 86,244 |
| Aug 18, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 64,704 |
| Aug 15, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | - | 61,335 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 62,911 |
| Aug 13, 2025 | 113.00 | 115.00 | 112.50 | 114.50 | 114.50 | 1.78% | 164,821 |