AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 107.50
-1.50 (-1.38%)
At close: Dec 23, 2025
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | - | -0.46% | 2,021 |
| 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 |
| Nov 19, 2025 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | -0.92% | 90,687 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -3.13% | 169,880 |
| Nov 17, 2025 | 116.50 | 116.50 | 111.00 | 112.00 | 112.00 | -3.86% | 318,540 |
| Nov 14, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | -1.69% | 87,774 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 105,583 |
| Nov 12, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 0.84% | 58,654 |
| Nov 11, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 178,642 |
| Nov 10, 2025 | 123.00 | 123.00 | 118.50 | 121.00 | 121.00 | -1.22% | 222,566 |
| Nov 7, 2025 | 121.00 | 123.50 | 119.00 | 122.50 | 122.50 | -5.04% | 450,208 |
| Nov 6, 2025 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.39% | 109,866 |
| Nov 5, 2025 | 128.00 | 129.00 | 126.00 | 128.50 | 128.50 | -0.39% | 167,302 |
| Nov 4, 2025 | 132.50 | 133.00 | 128.50 | 129.00 | 129.00 | -3.01% | 143,670 |
| Nov 3, 2025 | 134.50 | 134.50 | 132.00 | 133.00 | 133.00 | -1.85% | 116,717 |
| Oct 31, 2025 | 135.50 | 139.00 | 134.00 | 135.50 | 135.50 | 1.50% | 285,373 |
| Oct 30, 2025 | 133.50 | 134.00 | 131.50 | 133.50 | 133.50 | - | 157,080 |
| Oct 29, 2025 | 135.00 | 136.50 | 133.50 | 133.50 | 133.50 | -0.37% | 133,139 |
| Oct 28, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 153,140 |
| Oct 27, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 283,137 |
| Oct 23, 2025 | 137.00 | 139.50 | 136.00 | 136.00 | 136.00 | -1.81% | 179,635 |
| Oct 22, 2025 | 137.00 | 138.50 | 135.50 | 138.50 | 138.50 | -0.36% | 346,698 |
| 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 |