AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 122.00
-5.50 (-4.31%)
Feb 2, 2026, 1:35 PM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 116.00 | 128.00 | 115.50 | 127.50 | 127.50 | 8.51% | 920,908 |
| Jan 29, 2026 | 117.00 | 118.50 | 115.50 | 117.50 | 117.50 | -0.42% | 179,172 |
| Jan 28, 2026 | 112.50 | 120.50 | 112.00 | 118.00 | 118.00 | 5.83% | 441,550 |
| Jan 27, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -0.89% | 55,576 |
| Jan 26, 2026 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 54,486 |
| Jan 23, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 72,781 |
| Jan 22, 2026 | 109.50 | 111.50 | 109.00 | 111.50 | 111.50 | 2.29% | 66,188 |
| Jan 21, 2026 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.80% | 109,977 |
| Jan 20, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | -0.89% | 114,156 |
| Jan 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 115,972 |
| Jan 16, 2026 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | - | 61,281 |
| Jan 15, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 50,022 |
| Jan 14, 2026 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | 0.88% | 158,293 |
| Jan 13, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 55,812 |
| Jan 12, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 78,512 |
| Jan 9, 2026 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 0.45% | 49,302 |
| Jan 8, 2026 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -1.77% | 110,157 |
| Jan 7, 2026 | 115.00 | 116.50 | 113.00 | 113.00 | 113.00 | 3.20% | 275,838 |
| Jan 6, 2026 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 3.30% | 103,340 |
| Jan 5, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 130,943 |
| Jan 2, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.41% | 60,684 |
| Dec 31, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 64,695 |
| Dec 30, 2025 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 76,904 |
| Dec 29, 2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 0.47% | 49,827 |
| Dec 26, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.93% | 45,382 |
| Dec 24, 2025 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | -0.47% | 54,935 |
| Dec 23, 2025 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | -1.38% | 61,335 |
| Dec 22, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3.32% | 62,849 |
| Dec 19, 2025 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 44,455 |
| Dec 18, 2025 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | - | 82,174 |
| Dec 17, 2025 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | -0.94% | 76,911 |
| Dec 16, 2025 | 107.00 | 107.50 | 103.50 | 106.00 | 106.00 | -1.85% | 215,492 |
| Dec 15, 2025 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | -0.92% | 34,553 |
| Dec 12, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -0.46% | 51,315 |
| Dec 11, 2025 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 0.92% | 75,630 |
| Dec 10, 2025 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 74,667 |
| Dec 9, 2025 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 122,358 |
| Dec 8, 2025 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 82,110 |
| Dec 5, 2025 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 56,815 |
| Dec 4, 2025 | 110.00 | 112.50 | 110.00 | 111.00 | 111.00 | 1.37% | 76,004 |
| Dec 3, 2025 | 109.50 | 110.50 | 109.00 | 109.50 | 109.50 | 0.46% | 44,140 |
| Dec 2, 2025 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | 0.93% | 72,373 |
| Dec 1, 2025 | 110.00 | 112.50 | 107.50 | 108.00 | 108.00 | -2.70% | 202,388 |
| Nov 28, 2025 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 0.45% | 71,418 |
| Nov 27, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | - | 48,482 |
| Nov 26, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 2.31% | 70,600 |
| Nov 25, 2025 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 82,361 |
| Nov 24, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.92% | 117,088 |
| Nov 21, 2025 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | - | 65,028 |
| Nov 20, 2025 | 109.50 | 111.00 | 108.50 | 108.50 | 108.50 | 0.93% | 124,089 |