AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 124.50
-1.00 (-0.80%)
Sep 18, 2025, 1:35 PM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.57% | 92,099 |
| 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 |
| Aug 12, 2025 | 114.00 | 114.50 | 111.50 | 112.50 | 112.50 | -1.75% | 144,511 |
| Aug 11, 2025 | 116.50 | 116.50 | 113.00 | 114.50 | 114.50 | -2.14% | 191,977 |
| Aug 8, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -4.49% | 401,526 |
| Aug 7, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -0.81% | 45,228 |
| Aug 6, 2025 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 30,265 |
| Aug 5, 2025 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 2.06% | 59,304 |
| Aug 4, 2025 | 121.00 | 122.00 | 119.50 | 121.50 | 121.50 | -0.41% | 53,512 |
| Aug 1, 2025 | 120.50 | 122.50 | 119.00 | 122.00 | 122.00 | 0.41% | 46,701 |
| Jul 31, 2025 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | -0.82% | 47,256 |
| 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 |