Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 31.45
-0.65 (-2.02%)
Sep 4, 2025, 1:27 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.10 | 32.10 | 31.45 | 31.45 | 31.45 | -2.02% | 22,895 |
| Sep 3, 2025 | 33.00 | 33.00 | 32.10 | 32.10 | 32.10 | -2.73% | 11,593 |
| Sep 2, 2025 | 32.00 | 33.50 | 31.90 | 33.00 | 33.00 | 3.13% | 91,515 |
| Sep 1, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -0.16% | 2,346 |
| Aug 29, 2025 | 31.75 | 33.00 | 31.60 | 32.05 | 32.05 | 0.94% | 98,193 |
| Aug 28, 2025 | 31.95 | 32.35 | 31.45 | 31.75 | 31.75 | -0.78% | 50,350 |
| Aug 27, 2025 | 31.75 | 32.00 | 31.70 | 32.00 | 32.00 | 1.59% | 7,197 |
| Aug 26, 2025 | 31.60 | 31.90 | 30.50 | 31.50 | 31.50 | 0.96% | 22,611 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.05 | 31.20 | 31.20 | -2.50% | 54,402 |
| Aug 22, 2025 | 32.30 | 32.85 | 32.00 | 32.00 | 32.00 | -3.32% | 32,877 |
| Aug 21, 2025 | 32.85 | 33.50 | 31.20 | 33.10 | 33.10 | 0.61% | 153,729 |
| Aug 20, 2025 | 31.95 | 33.50 | 31.60 | 32.90 | 32.90 | 4.11% | 114,458 |
| Aug 19, 2025 | 31.95 | 32.10 | 31.20 | 31.60 | 31.60 | -1.25% | 24,769 |
| Aug 18, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.27% | 41,128 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.30 | 31.60 | 31.60 | -1.25% | 26,204 |
| Aug 14, 2025 | 32.00 | 32.70 | 31.60 | 32.00 | 32.00 | -0.31% | 55,573 |
| Aug 13, 2025 | 32.20 | 32.45 | 32.10 | 32.10 | 32.10 | -1.53% | 12,829 |
| Aug 12, 2025 | 32.25 | 33.00 | 31.50 | 32.60 | 32.60 | 1.09% | 75,457 |
| Aug 11, 2025 | 32.90 | 32.90 | 32.25 | 32.25 | 32.25 | -3.15% | 36,762 |
| Aug 8, 2025 | 33.35 | 33.50 | 32.65 | 33.30 | 33.30 | 0.76% | 66,814 |
| Aug 7, 2025 | 33.15 | 33.50 | 32.85 | 33.05 | 33.05 | -0.45% | 42,891 |
| Aug 6, 2025 | 33.30 | 33.50 | 33.00 | 33.20 | 33.20 | -0.45% | 21,033 |
| Aug 5, 2025 | 32.80 | 33.55 | 32.60 | 33.35 | 33.35 | 1.06% | 64,086 |
| Aug 4, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | 24,296 |
| Aug 1, 2025 | 32.70 | 33.45 | 32.00 | 32.80 | 32.80 | 0.31% | 98,735 |
| Jul 31, 2025 | 33.30 | 33.30 | 32.50 | 32.70 | 32.70 | -0.30% | 8,377 |
| Jul 30, 2025 | 33.20 | 33.45 | 32.65 | 32.80 | 32.80 | -1.20% | 45,676 |
| Jul 29, 2025 | 33.20 | 33.30 | 32.70 | 33.20 | 33.20 | 0.15% | 42,614 |
| Jul 28, 2025 | 32.70 | 33.30 | 32.50 | 33.15 | 33.15 | 1.38% | 46,098 |
| Jul 25, 2025 | 31.65 | 32.90 | 31.65 | 32.70 | 32.70 | 2.19% | 53,246 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.69% | 4,844 |
| Jul 23, 2025 | 32.75 | 33.20 | 32.00 | 32.55 | 32.55 | -0.61% | 93,117 |
| Jul 22, 2025 | 32.50 | 33.20 | 31.90 | 32.75 | 32.75 | 0.15% | 65,011 |
| Jul 21, 2025 | 32.95 | 33.40 | 32.70 | 32.70 | 32.70 | -0.91% | 31,122 |
| Jul 18, 2025 | 32.90 | 33.20 | 32.55 | 33.00 | 33.00 | 0.30% | 91,192 |
| Jul 17, 2025 | 32.00 | 32.90 | 31.90 | 32.90 | 32.90 | 2.33% | 94,827 |
| Jul 16, 2025 | 32.45 | 32.95 | 31.95 | 32.15 | 32.15 | -0.92% | 65,914 |
| Jul 15, 2025 | 31.70 | 32.45 | 31.45 | 32.45 | 32.45 | 3.18% | 107,887 |
| Jul 14, 2025 | 30.85 | 31.70 | 30.40 | 31.45 | 31.45 | 1.62% | 100,683 |
| Jul 11, 2025 | 30.10 | 31.20 | 30.10 | 30.95 | 30.95 | 2.82% | 88,098 |
| Jul 10, 2025 | 30.25 | 30.40 | 30.05 | 30.10 | 30.10 | 0.50% | 51,096 |
| Jul 9, 2025 | 29.95 | 30.45 | 29.75 | 29.95 | 29.95 | - | 44,463 |
| Jul 8, 2025 | 29.70 | 30.60 | 29.10 | 29.95 | 29.95 | 1.87% | 46,133 |
| Jul 7, 2025 | 30.35 | 30.35 | 29.30 | 29.40 | 29.40 | -2.00% | 7,247 |
| Jul 4, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 2.56% | 22,134 |
| Jul 3, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 12,289 |
| Jul 2, 2025 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -0.67% | 8,839 |
| Jul 1, 2025 | 30.05 | 30.05 | 29.55 | 29.70 | 29.70 | -0.50% | 6,585 |
| Jun 30, 2025 | 30.50 | 30.50 | 29.80 | 29.85 | 29.85 | -1.65% | 22,532 |
| Jun 27, 2025 | 30.00 | 30.55 | 29.70 | 30.35 | 30.35 | 1.00% | 40,569 |