AAEON Technology Inc. (TPE:6579)
Taiwan · Delayed Price · Currency is TWD 151.00
-2.00 (-1.31%)
Oct 8, 2026, 1:30 PM CST
AAEON Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 327,809 |
| Oct 7, 2026 | 155.50 | 157.50 | 152.00 | 153.00 | 153.00 | -2.55% | 631,812 |
| Oct 6, 2026 | 159.50 | 159.50 | 156.50 | 157.00 | 157.00 | -0.63% | 273,527 |
| Oct 5, 2026 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | -0.32% | 262,201 |
| Oct 2, 2026 | 160.50 | 160.50 | 158.50 | 158.50 | 158.50 | -1.25% | 155,093 |
| Oct 1, 2026 | 160.00 | 160.50 | 157.50 | 160.50 | 160.50 | 0.94% | 225,147 |
| Sep 30, 2026 | 159.00 | 161.50 | 158.00 | 159.00 | 159.00 | 0.95% | 457,958 |
| Sep 29, 2026 | 153.50 | 160.50 | 153.00 | 157.50 | 157.50 | 2.61% | 667,432 |
| Sep 24, 2026 | 149.50 | 154.00 | 149.50 | 153.50 | 153.50 | 2.33% | 170,694 |
| Sep 23, 2026 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.96% | 142,169 |
| Sep 22, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 209,687 |
| Sep 21, 2026 | 152.00 | 154.00 | 151.50 | 153.00 | 153.00 | 9.29% | 205,335 |
| Sep 20, 2026 | 153.00 | 153.00 | 140.00 | 140.00 | 140.00 | -7.89% | 87,885 |
| Sep 18, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 245,885 |
| Sep 17, 2026 | 150.00 | 152.50 | 150.00 | 152.00 | 152.00 | 2.01% | 291,375 |
| Sep 16, 2026 | 148.00 | 150.50 | 147.50 | 149.00 | 149.00 | 1.02% | 177,634 |
| Sep 15, 2026 | 150.00 | 150.50 | 147.50 | 147.50 | 147.50 | -1.01% | 232,081 |
| Sep 14, 2026 | 147.00 | 149.50 | 145.50 | 149.00 | 149.00 | 0.68% | 167,830 |
| Sep 11, 2026 | 146.00 | 149.50 | 145.00 | 148.00 | 148.00 | -0.34% | 221,847 |
| Sep 10, 2026 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | -0.34% | 150,769 |
| Sep 9, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 1.02% | 192,458 |
| Sep 8, 2026 | 152.00 | 152.50 | 146.50 | 147.50 | 147.50 | -2.96% | 388,630 |
| Sep 7, 2026 | 153.00 | 153.50 | 150.00 | 152.00 | 152.00 | 1.00% | 368,537 |
| Sep 4, 2026 | 145.00 | 152.00 | 144.00 | 150.50 | 150.50 | 5.61% | 584,626 |
| Sep 3, 2026 | 150.00 | 151.50 | 142.50 | 142.50 | 142.50 | -4.04% | 401,380 |
| Sep 2, 2026 | 149.00 | 150.50 | 148.50 | 148.50 | 148.50 | -1.00% | 183,809 |
| Sep 1, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.39% | 282,270 |
| Aug 31, 2026 | 147.50 | 147.50 | 144.00 | 146.50 | 146.50 | -0.34% | 340,456 |
| 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 |