Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.15 (-0.53%)
Oct 17, 2025, 12:54 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.10 | 28.10 | 27.95 | 28.05 | 28.05 | -0.36% | 86,951 |
| Oct 16, 2025 | 28.35 | 28.35 | 28.10 | 28.15 | 28.15 | -0.88% | 128,314 |
| Oct 15, 2025 | 28.10 | 28.55 | 28.10 | 28.40 | 28.40 | 0.18% | 17,028 |
| Oct 14, 2025 | 28.20 | 28.60 | 28.20 | 28.35 | 28.35 | -1.90% | 20,664 |
| Oct 13, 2025 | 27.25 | 28.90 | 27.00 | 28.90 | 28.90 | 2.85% | 55,724 |
| Oct 9, 2025 | 27.80 | 28.45 | 27.80 | 28.10 | 28.10 | 0.54% | 11,524 |
| Oct 8, 2025 | 28.30 | 28.30 | 27.70 | 27.95 | 27.95 | -1.24% | 39,563 |
| Oct 7, 2025 | 28.40 | 28.50 | 28.15 | 28.30 | 28.30 | -1.74% | 30,422 |
| Oct 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 1,759 |
| Oct 2, 2025 | 29.55 | 29.55 | 28.50 | 28.60 | 28.60 | - | 17,479 |
| Oct 1, 2025 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -1.04% | 30,465 |
| Sep 30, 2025 | 29.45 | 29.45 | 28.75 | 28.90 | 28.90 | -1.20% | 56,066 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 26, 2025 | 29.80 | 29.80 | 29.00 | 29.25 | 29.25 | -0.34% | 25,954 |
| Sep 25, 2025 | 29.25 | 30.50 | 29.25 | 29.35 | 29.35 | -2.00% | 59,947 |
| Sep 24, 2025 | 29.00 | 29.95 | 29.00 | 29.95 | 29.95 | 0.67% | 25,403 |
| Sep 23, 2025 | 29.65 | 29.75 | 29.35 | 29.75 | 29.75 | -1.33% | 24,863 |
| Sep 22, 2025 | 30.30 | 30.30 | 29.95 | 30.15 | 29.64 | -0.99% | 21,861 |
| Sep 19, 2025 | 30.80 | 30.80 | 30.05 | 30.45 | 29.94 | -0.49% | 5,562 |
| Sep 18, 2025 | 30.50 | 30.90 | 30.10 | 30.60 | 30.09 | 2.00% | 16,244 |
| Sep 17, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 29.50 | - | 39,699 |
| Sep 16, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.50 | -1.48% | 8,574 |
| Sep 15, 2025 | 30.55 | 30.55 | 30.10 | 30.45 | 29.94 | 0.66% | 4,062 |
| Sep 12, 2025 | 30.40 | 30.40 | 29.75 | 30.25 | 29.74 | 1.17% | 5,094 |
| Sep 11, 2025 | 30.30 | 30.30 | 29.70 | 29.90 | 29.40 | -1.81% | 44,179 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.35 | 30.45 | 29.94 | -0.33% | 11,090 |
| Sep 9, 2025 | 30.70 | 30.70 | 30.50 | 30.55 | 30.04 | -0.33% | 16,832 |
| Sep 8, 2025 | 31.20 | 31.20 | 30.55 | 30.65 | 30.13 | -1.61% | 16,770 |
| Sep 5, 2025 | 31.10 | 31.45 | 31.10 | 31.15 | 30.63 | -0.95% | 11,551 |
| Sep 4, 2025 | 32.10 | 32.10 | 31.45 | 31.45 | 30.92 | -2.02% | 23,071 |
| Sep 3, 2025 | 33.00 | 33.00 | 32.10 | 32.10 | 31.56 | -2.73% | 11,593 |
| Sep 2, 2025 | 32.00 | 33.50 | 31.90 | 33.00 | 32.44 | 3.13% | 91,515 |
| Sep 1, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 31.46 | -0.16% | 2,346 |
| Aug 29, 2025 | 31.75 | 33.00 | 31.60 | 32.05 | 31.51 | 0.94% | 98,193 |
| Aug 28, 2025 | 31.95 | 32.35 | 31.45 | 31.75 | 31.21 | -0.78% | 50,350 |
| Aug 27, 2025 | 31.75 | 32.00 | 31.70 | 32.00 | 31.46 | 1.59% | 7,197 |
| Aug 26, 2025 | 31.60 | 31.90 | 30.50 | 31.50 | 30.97 | 0.96% | 22,611 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.05 | 31.20 | 30.67 | -2.50% | 54,402 |
| Aug 22, 2025 | 32.30 | 32.85 | 32.00 | 32.00 | 31.46 | -3.32% | 32,877 |
| Aug 21, 2025 | 32.85 | 33.50 | 31.20 | 33.10 | 32.54 | 0.61% | 153,729 |
| Aug 20, 2025 | 31.95 | 33.50 | 31.60 | 32.90 | 32.34 | 4.11% | 114,458 |
| Aug 19, 2025 | 31.95 | 32.10 | 31.20 | 31.60 | 31.07 | -1.25% | 24,769 |
| Aug 18, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 31.46 | 1.27% | 41,128 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.30 | 31.60 | 31.07 | -1.25% | 26,204 |
| Aug 14, 2025 | 32.00 | 32.70 | 31.60 | 32.00 | 31.46 | -0.31% | 55,573 |
| Aug 13, 2025 | 32.20 | 32.45 | 32.10 | 32.10 | 31.56 | -1.53% | 12,829 |
| Aug 12, 2025 | 32.25 | 33.00 | 31.50 | 32.60 | 32.05 | 1.09% | 75,457 |
| Aug 11, 2025 | 32.90 | 32.90 | 32.25 | 32.25 | 31.70 | -3.15% | 36,762 |
| Aug 8, 2025 | 33.35 | 33.50 | 32.65 | 33.30 | 32.74 | 0.76% | 66,814 |
| Aug 7, 2025 | 33.15 | 33.50 | 32.85 | 33.05 | 32.49 | -0.45% | 42,891 |