Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 26.05
-0.20 (-0.76%)
Feb 11, 2026, 1:24 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.65 | 26.30 | 25.65 | 26.05 | 26.05 | -0.76% | 25,046 |
| Feb 10, 2026 | 26.10 | 26.85 | 26.10 | 26.25 | 26.25 | 0.77% | 17,936 |
| Feb 9, 2026 | 26.05 | 26.10 | 26.00 | 26.05 | 26.05 | - | 17,920 |
| Feb 6, 2026 | 26.70 | 26.70 | 26.00 | 26.05 | 26.05 | -2.07% | 20,831 |
| Feb 5, 2026 | 26.20 | 26.60 | 26.10 | 26.60 | 26.60 | 1.53% | 11,982 |
| Feb 4, 2026 | 26.20 | 26.20 | 26.15 | 26.20 | 26.20 | -1.69% | 7,755 |
| Feb 3, 2026 | 26.15 | 26.65 | 26.00 | 26.65 | 26.65 | 1.91% | 29,228 |
| Feb 2, 2026 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | -2.43% | 24,531 |
| Jan 30, 2026 | 27.05 | 27.05 | 26.75 | 26.80 | 26.80 | -0.92% | 40,771 |
| Jan 29, 2026 | 27.10 | 27.10 | 27.00 | 27.05 | 27.05 | -0.18% | 12,715 |
| Jan 28, 2026 | 27.35 | 27.35 | 27.00 | 27.10 | 27.10 | -0.91% | 21,591 |
| Jan 27, 2026 | 27.20 | 27.35 | 27.00 | 27.35 | 27.35 | 0.55% | 10,446 |
| Jan 26, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 25,904 |
| Jan 23, 2026 | 27.25 | 27.25 | 27.00 | 27.20 | 27.20 | - | 11,494 |
| Jan 22, 2026 | 27.20 | 27.25 | 27.15 | 27.20 | 27.20 | -0.18% | 16,516 |
| Jan 21, 2026 | 27.45 | 27.50 | 27.25 | 27.25 | 27.25 | -0.18% | 15,207 |
| Jan 20, 2026 | 27.55 | 27.65 | 27.10 | 27.30 | 27.30 | -1.44% | 34,991 |
| Jan 19, 2026 | 27.50 | 27.85 | 27.50 | 27.70 | 27.70 | 0.73% | 29,820 |
| Jan 16, 2026 | 27.20 | 27.60 | 27.05 | 27.50 | 27.50 | - | 24,119 |
| Jan 15, 2026 | 27.50 | 27.85 | 27.40 | 27.50 | 27.50 | -0.72% | 43,869 |
| Jan 14, 2026 | 27.65 | 28.00 | 27.65 | 27.70 | 27.70 | - | 27,277 |
| Jan 13, 2026 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | -1.60% | 33,588 |
| Jan 12, 2026 | 28.25 | 28.85 | 28.15 | 28.15 | 28.15 | -0.35% | 23,884 |
| Jan 9, 2026 | 28.10 | 28.65 | 28.10 | 28.25 | 28.25 | 0.53% | 14,801 |
| Jan 8, 2026 | 28.20 | 28.90 | 28.10 | 28.10 | 28.10 | -0.35% | 23,172 |
| Jan 7, 2026 | 28.30 | 28.30 | 28.15 | 28.20 | 28.20 | -0.70% | 16,485 |
| Jan 6, 2026 | 28.95 | 28.95 | 28.25 | 28.40 | 28.40 | -2.07% | 19,988 |
| Jan 5, 2026 | 29.95 | 29.95 | 29.00 | 29.00 | 29.00 | -3.17% | 39,445 |
| Jan 2, 2026 | 30.20 | 30.30 | 29.90 | 29.95 | 29.95 | -3.39% | 46,871 |
| Dec 31, 2025 | 29.80 | 31.00 | 29.05 | 31.00 | 31.00 | 2.14% | 235,698 |
| Dec 30, 2025 | 27.60 | 30.35 | 26.80 | 30.35 | 30.35 | 9.96% | 319,938 |
| Dec 29, 2025 | 25.85 | 28.00 | 25.75 | 27.60 | 27.60 | 4.74% | 117,188 |
| Dec 26, 2025 | 26.10 | 26.40 | 25.20 | 26.35 | 26.35 | 0.96% | 70,379 |
| Dec 24, 2025 | 25.50 | 26.10 | 25.35 | 26.10 | 26.10 | 1.36% | 29,541 |
| Dec 23, 2025 | 25.80 | 26.00 | 25.30 | 25.75 | 25.75 | -1.15% | 23,266 |
| Dec 22, 2025 | 25.75 | 26.30 | 25.55 | 26.05 | 26.05 | 0.97% | 16,541 |
| Dec 19, 2025 | 25.75 | 26.20 | 25.70 | 25.80 | 25.80 | - | 16,378 |
| Dec 18, 2025 | 25.65 | 26.20 | 25.60 | 25.80 | 25.80 | 0.39% | 12,767 |
| Dec 17, 2025 | 26.40 | 26.40 | 25.60 | 25.70 | 25.70 | 0.39% | 10,214 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.35 | 25.60 | 25.60 | -0.78% | 11,638 |
| Dec 15, 2025 | 25.60 | 25.90 | 25.35 | 25.80 | 25.80 | 0.39% | 16,752 |
| Dec 12, 2025 | 25.55 | 25.90 | 25.50 | 25.70 | 25.70 | 0.78% | 9,587 |
| Dec 11, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | -1.73% | 40,362 |
| Dec 10, 2025 | 25.80 | 26.00 | 25.10 | 25.95 | 25.95 | -0.57% | 82,173 |
| Dec 9, 2025 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | -0.76% | 10,955 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.15 | 26.30 | 26.30 | -0.38% | 14,961 |
| Dec 5, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | -0.38% | 8,529 |
| Dec 4, 2025 | 26.15 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 15,715 |
| Dec 3, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | - | 15,274 |
| Dec 2, 2025 | 26.30 | 26.50 | 26.10 | 26.20 | 26.20 | -0.38% | 20,912 |