Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 26.90
-0.30 (-1.10%)
Nov 13, 2025, 1:29 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 27.20 | 27.20 | 27.05 | 27.05 | - | -0.55% | 2,204 |
| Nov 12, 2025 | 27.25 | 27.40 | 27.10 | 27.20 | 27.20 | -0.18% | 34,914 |
| Nov 11, 2025 | 27.55 | 27.55 | 27.25 | 27.25 | 27.25 | -1.09% | 8,316 |
| Nov 10, 2025 | 27.50 | 28.25 | 27.30 | 27.55 | 27.55 | 0.18% | 12,159 |
| Nov 7, 2025 | 27.40 | 27.50 | 27.35 | 27.50 | 27.50 | - | 5,030 |
| Nov 6, 2025 | 27.40 | 27.50 | 27.35 | 27.50 | 27.50 | -1.79% | 10,787 |
| Nov 5, 2025 | 27.25 | 28.45 | 27.20 | 28.00 | 28.00 | 1.63% | 6,324 |
| Nov 4, 2025 | 27.60 | 27.60 | 27.35 | 27.55 | 27.55 | -1.25% | 10,314 |
| Nov 3, 2025 | 28.25 | 28.25 | 27.70 | 27.90 | 27.90 | -2.79% | 19,306 |
| Oct 31, 2025 | 28.95 | 28.95 | 28.00 | 28.70 | 28.70 | 0.35% | 18,109 |
| Oct 30, 2025 | 28.15 | 28.65 | 28.10 | 28.60 | 28.60 | -0.17% | 17,003 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.40 | 28.65 | 28.65 | -0.35% | 9,149 |
| Oct 28, 2025 | 28.25 | 29.15 | 28.25 | 28.75 | 28.75 | -0.52% | 13,026 |
| Oct 27, 2025 | 28.85 | 29.15 | 28.60 | 28.90 | 28.90 | 0.17% | 15,887 |
| Oct 23, 2025 | 29.00 | 29.40 | 28.80 | 28.85 | 28.85 | -0.52% | 10,912 |
| Oct 22, 2025 | 29.80 | 29.80 | 28.95 | 29.00 | 29.00 | 0.17% | 19,316 |
| Oct 21, 2025 | 29.35 | 29.35 | 28.55 | 28.95 | 28.95 | -2.85% | 19,131 |
| Oct 20, 2025 | 27.60 | 29.80 | 27.60 | 29.80 | 29.80 | 6.24% | 71,522 |
| Oct 17, 2025 | 28.10 | 28.10 | 27.95 | 28.05 | 28.05 | -0.36% | 86,961 |
| 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 |