AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 124.50
-0.50 (-0.40%)
Aug 28, 2025, 9:44 AM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 117.00 | 125.00 | 117.00 | 124.50 | 124.50 | 6.41% | 445,264 |
| 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 |
| 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 |