AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 147.50
-3.00 (-1.99%)
May 14, 2026, 1:30 PM CST
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 143.00 | 151.50 | 143.00 | 150.50 | 150.50 | 6.74% | 1,606,242 |
| May 12, 2026 | 141.00 | 141.50 | 136.50 | 141.00 | 141.00 | 1.44% | 610,198 |
| May 11, 2026 | 138.00 | 142.50 | 138.00 | 139.00 | 139.00 | 2.96% | 931,120 |
| May 8, 2026 | 132.50 | 135.00 | 131.00 | 135.00 | 135.00 | 1.12% | 324,631 |
| May 7, 2026 | 129.50 | 135.50 | 129.00 | 133.50 | 133.50 | -0.74% | 564,783 |
| May 6, 2026 | 142.00 | 142.00 | 131.50 | 134.50 | 134.50 | -1.47% | 1,290,263 |
| May 5, 2026 | 125.00 | 136.50 | 124.50 | 136.50 | 136.50 | 9.64% | 944,059 |
| May 4, 2026 | 124.50 | 126.50 | 122.50 | 124.50 | 124.50 | 2.47% | 530,048 |
| Apr 30, 2026 | 118.00 | 124.00 | 117.50 | 121.50 | 121.50 | 3.40% | 510,754 |
| Apr 29, 2026 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 194,316 |
| Apr 28, 2026 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 0.85% | 186,642 |
| Apr 27, 2026 | 117.00 | 118.00 | 114.50 | 117.00 | 117.00 | - | 190,248 |
| Apr 24, 2026 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 184,354 |
| Apr 23, 2026 | 121.50 | 122.00 | 115.50 | 117.50 | 117.50 | -2.49% | 443,220 |
| Apr 22, 2026 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 1.69% | 448,832 |
| Apr 21, 2026 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 0.42% | 295,547 |
| Apr 20, 2026 | 118.50 | 119.50 | 117.50 | 118.00 | 118.00 | - | 267,082 |
| Apr 17, 2026 | 119.50 | 122.50 | 117.50 | 118.00 | 118.00 | - | 312,020 |
| Apr 16, 2026 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 178,713 |
| Apr 15, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.28% | 161,496 |
| Apr 14, 2026 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | - | 281,957 |
| Apr 13, 2026 | 116.50 | 117.50 | 115.00 | 117.50 | 117.50 | 0.86% | 228,589 |
| Apr 10, 2026 | 119.00 | 119.50 | 115.50 | 116.50 | 116.50 | - | 238,022 |
| Apr 9, 2026 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | -2.10% | 126,324 |
| Apr 8, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 4.85% | 306,305 |
| Apr 7, 2026 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | - | 55,418 |
| Apr 2, 2026 | 115.00 | 115.00 | 112.50 | 113.50 | 113.50 | -1.30% | 53,287 |
| Apr 1, 2026 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 2.22% | 104,758 |
| Mar 31, 2026 | 113.00 | 115.00 | 112.00 | 112.50 | 112.50 | -1.32% | 113,036 |
| Mar 30, 2026 | 112.50 | 115.00 | 112.50 | 114.00 | 114.00 | -1.30% | 100,344 |
| Mar 27, 2026 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | - | 98,504 |
| Mar 26, 2026 | 115.50 | 115.50 | 114.50 | 115.50 | 115.50 | - | 99,606 |
| Mar 25, 2026 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | 1.32% | 113,112 |
| Mar 24, 2026 | 115.50 | 118.50 | 114.00 | 114.00 | 114.00 | -0.87% | 149,867 |
| Mar 23, 2026 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 141,313 |
| Mar 20, 2026 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 0.87% | 163,814 |
| Mar 19, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 113,723 |
| Mar 18, 2026 | 114.50 | 117.50 | 114.00 | 116.50 | 116.50 | 2.19% | 252,991 |
| Mar 17, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 194,531 |
| Mar 16, 2026 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 1.82% | 226,442 |
| Mar 13, 2026 | 111.50 | 111.50 | 109.50 | 110.00 | 110.00 | -1.79% | 149,216 |
| Mar 12, 2026 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2.75% | 169,805 |
| Mar 11, 2026 | 107.00 | 109.50 | 105.50 | 109.00 | 109.00 | 2.35% | 113,953 |
| Mar 10, 2026 | 106.00 | 107.50 | 105.00 | 106.50 | 106.50 | 2.40% | 108,807 |
| Mar 9, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -5.45% | 197,531 |
| Mar 6, 2026 | 106.00 | 110.50 | 106.00 | 110.00 | 110.00 | 1.38% | 149,203 |
| Mar 5, 2026 | 106.00 | 108.50 | 105.00 | 108.50 | 108.50 | 4.33% | 144,399 |
| Mar 4, 2026 | 106.50 | 108.00 | 103.50 | 104.00 | 104.00 | -5.45% | 227,992 |
| Mar 3, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 162,035 |
| Mar 2, 2026 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | -1.72% | 163,446 |