AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 171.00
-4.00 (-2.29%)
Aug 7, 2026, 1:02 PM CST
AAEON Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 180.00 | 187.00 | 172.50 | 175.00 | 175.00 | -2.51% | 2,065,203 |
| Aug 5, 2026 | 166.50 | 179.50 | 166.50 | 179.50 | 179.50 | 9.79% | 1,892,307 |
| Aug 4, 2026 | 159.00 | 166.00 | 159.00 | 163.50 | 163.50 | 0.31% | 518,255 |
| Aug 3, 2026 | 152.50 | 164.00 | 151.50 | 163.00 | 163.00 | 5.84% | 961,305 |
| Jul 31, 2026 | 158.50 | 159.00 | 151.00 | 154.00 | 154.00 | 3.36% | 743,617 |
| Jul 30, 2026 | 156.00 | 157.50 | 147.50 | 149.00 | 149.00 | -5.70% | 1,241,849 |
| Jul 29, 2026 | 163.50 | 164.50 | 152.00 | 158.00 | 158.00 | -2.77% | 1,112,197 |
| Jul 28, 2026 | 163.50 | 169.00 | 160.00 | 162.50 | 162.50 | -4.13% | 809,179 |
| Jul 27, 2026 | 178.50 | 181.50 | 165.50 | 169.50 | 169.50 | -6.09% | 1,686,789 |
| Jul 24, 2026 | 181.50 | 186.50 | 177.00 | 180.50 | 180.50 | -1.63% | 4,641,934 |
| Jul 23, 2026 | 170.00 | 183.50 | 165.00 | 183.50 | 183.50 | 9.88% | 2,420,458 |
| Jul 22, 2026 | 168.00 | 175.50 | 166.50 | 167.00 | 167.00 | 2.14% | 1,345,380 |
| Jul 21, 2026 | 149.00 | 163.50 | 149.00 | 163.50 | 163.50 | 9.73% | 835,564 |
| Jul 20, 2026 | 149.50 | 152.00 | 145.50 | 149.00 | 149.00 | -0.67% | 348,342 |
| Jul 17, 2026 | 153.50 | 156.50 | 150.00 | 150.00 | 150.00 | -5.96% | 496,075 |
| Jul 16, 2026 | 161.50 | 161.50 | 156.00 | 159.50 | 159.50 | -1.24% | 276,756 |
| Jul 15, 2026 | 161.00 | 161.50 | 158.50 | 161.50 | 161.50 | 1.89% | 534,220 |
| Jul 14, 2026 | 160.50 | 162.00 | 152.00 | 158.50 | 158.50 | -1.55% | 735,446 |
| Jul 13, 2026 | 170.50 | 171.50 | 159.50 | 161.00 | 161.00 | -4.17% | 860,557 |
| Jul 9, 2026 | 172.50 | 172.50 | 165.50 | 168.00 | 168.00 | -2.61% | 713,704 |
| Jul 8, 2026 | 181.50 | 181.50 | 169.00 | 172.50 | 172.50 | -3.63% | 1,640,697 |
| Jul 7, 2026 | 173.50 | 180.50 | 173.50 | 179.00 | 179.00 | 8.81% | 5,136,763 |
| Jul 6, 2026 | 166.00 | 169.50 | 164.00 | 164.50 | 164.50 | -0.60% | 452,931 |
| Jul 3, 2026 | 159.00 | 165.50 | 159.00 | 165.50 | 165.50 | 2.48% | 421,640 |
| Jul 2, 2026 | 156.00 | 162.00 | 154.50 | 161.50 | 161.50 | 3.19% | 446,864 |
| Jul 1, 2026 | 157.00 | 158.50 | 154.50 | 156.50 | 156.50 | -0.63% | 254,357 |
| Jun 30, 2026 | 155.50 | 157.50 | 153.50 | 157.50 | 157.50 | 2.27% | 186,515 |
| Jun 29, 2026 | 153.00 | 155.50 | 152.50 | 154.00 | 154.00 | 2.33% | 182,672 |
| Jun 26, 2026 | 156.00 | 156.00 | 150.00 | 150.50 | 150.50 | -4.14% | 374,500 |
| Jun 25, 2026 | 158.50 | 160.00 | 156.00 | 157.00 | 157.00 | -0.95% | 259,264 |
| Jun 24, 2026 | 156.50 | 159.50 | 156.00 | 158.50 | 158.50 | - | 333,645 |
| Jun 23, 2026 | 167.50 | 167.50 | 157.00 | 158.50 | 158.50 | -5.37% | 650,075 |
| Jun 22, 2026 | 171.00 | 171.00 | 165.50 | 167.50 | 167.50 | -0.30% | 882,206 |
| Jun 18, 2026 | 166.50 | 169.50 | 166.50 | 168.00 | 168.00 | 3.07% | 820,612 |
| Jun 17, 2026 | 162.00 | 166.00 | 161.50 | 163.00 | 163.00 | 1.09% | 463,447 |
| Jun 16, 2026 | 168.00 | 168.00 | 163.00 | 165.00 | 161.25 | -0.90% | 481,320 |
| Jun 15, 2026 | 165.00 | 167.50 | 163.00 | 166.50 | 162.72 | 2.15% | 662,667 |
| Jun 12, 2026 | 168.00 | 168.00 | 161.50 | 163.00 | 159.30 | - | 474,739 |
| Jun 11, 2026 | 162.50 | 163.50 | 157.00 | 163.00 | 159.30 | 0.31% | 599,137 |
| Jun 10, 2026 | 164.00 | 171.00 | 161.50 | 162.50 | 158.81 | -0.91% | 1,504,543 |
| Jun 9, 2026 | 157.00 | 164.00 | 157.00 | 164.00 | 160.27 | 9.70% | 1,125,051 |
| Jun 8, 2026 | 148.00 | 151.50 | 147.50 | 149.50 | 146.10 | -8.00% | 661,523 |
| Jun 5, 2026 | 164.50 | 165.00 | 160.00 | 162.50 | 158.81 | -0.61% | 543,146 |
| Jun 4, 2026 | 167.00 | 167.00 | 161.00 | 163.50 | 159.78 | -2.39% | 628,877 |
| Jun 3, 2026 | 172.00 | 172.00 | 167.50 | 167.50 | 163.69 | -1.18% | 608,029 |
| Jun 2, 2026 | 168.00 | 170.50 | 164.00 | 169.50 | 165.65 | 1.19% | 865,972 |
| Jun 1, 2026 | 172.50 | 174.00 | 165.50 | 167.50 | 163.69 | -1.47% | 891,193 |
| May 29, 2026 | 172.00 | 175.50 | 169.50 | 170.00 | 166.14 | 0.29% | 1,219,675 |
| May 28, 2026 | 177.00 | 177.00 | 167.50 | 169.50 | 165.65 | -4.24% | 1,433,133 |
| May 27, 2026 | 186.00 | 189.50 | 176.00 | 177.00 | 172.98 | 1.43% | 2,962,983 |