AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 147.00
-1.00 (-0.68%)
Aug 28, 2026, 1:30 PM CST
AAEON Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 148.50 | 149.50 | 146.00 | 147.00 | 147.00 | -0.68% | 303,207 |
| Aug 27, 2026 | 148.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.02% | 398,193 |
| Aug 26, 2026 | 146.50 | 147.00 | 144.50 | 146.50 | 146.50 | 0.69% | 202,640 |
| Aug 25, 2026 | 147.00 | 147.00 | 142.00 | 145.50 | 145.50 | -1.02% | 542,497 |
| Aug 24, 2026 | 147.00 | 149.50 | 147.00 | 147.00 | 147.00 | -0.68% | 273,368 |
| Aug 21, 2026 | 150.50 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 358,202 |
| Aug 20, 2026 | 151.50 | 152.00 | 148.00 | 150.00 | 150.00 | -0.66% | 569,104 |
| Aug 19, 2026 | 150.00 | 154.00 | 149.50 | 151.00 | 151.00 | - | 417,710 |
| Aug 18, 2026 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | -0.98% | 516,916 |
| Aug 17, 2026 | 155.00 | 155.00 | 151.50 | 152.50 | 152.50 | -0.97% | 354,031 |
| Aug 14, 2026 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 650,448 |
| Aug 13, 2026 | 161.50 | 163.00 | 156.00 | 157.00 | 157.00 | -1.88% | 720,370 |
| Aug 12, 2026 | 158.00 | 161.50 | 158.00 | 160.00 | 160.00 | 0.63% | 411,486 |
| Aug 11, 2026 | 164.00 | 164.00 | 155.50 | 159.00 | 159.00 | -3.34% | 1,161,307 |
| Aug 10, 2026 | 164.50 | 168.00 | 158.50 | 164.50 | 164.50 | -4.08% | 1,865,470 |
| Aug 7, 2026 | 173.00 | 176.00 | 170.00 | 171.50 | 171.50 | -2.00% | 941,509 |
| 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 |