Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.40 (-1.54%)
Apr 2, 2026, 12:27 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.65 | 25.65 | 25.50 | 25.50 | 25.50 | -1.54% | 7,109 |
| Apr 1, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 0.78% | 7,836 |
| Mar 31, 2026 | 25.45 | 25.70 | 25.35 | 25.70 | 25.70 | -0.39% | 33,937 |
| Mar 30, 2026 | 25.90 | 26.15 | 25.60 | 25.80 | 25.80 | -0.77% | 20,750 |
| Mar 27, 2026 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | 0.39% | 12,578 |
| Mar 26, 2026 | 25.90 | 26.40 | 25.75 | 25.90 | 25.90 | - | 26,755 |
| Mar 25, 2026 | 25.90 | 26.00 | 25.70 | 25.90 | 25.90 | 0.19% | 6,147 |
| Mar 24, 2026 | 25.60 | 26.10 | 25.45 | 25.85 | 25.85 | - | 24,682 |
| Mar 23, 2026 | 25.60 | 26.25 | 25.35 | 25.85 | 25.85 | -0.19% | 33,527 |
| Mar 20, 2026 | 25.60 | 26.05 | 25.35 | 25.90 | 25.90 | 0.39% | 23,316 |
| Mar 19, 2026 | 26.60 | 26.60 | 25.70 | 25.80 | 25.80 | -0.58% | 42,623 |
| Mar 18, 2026 | 26.00 | 26.15 | 25.95 | 25.95 | 25.95 | 0.39% | 21,310 |
| Mar 17, 2026 | 26.00 | 26.05 | 25.85 | 25.85 | 25.85 | -0.77% | 65,978 |
| Mar 16, 2026 | 26.75 | 26.75 | 26.00 | 26.05 | 26.05 | 0.39% | 15,088 |
| Mar 13, 2026 | 25.90 | 26.10 | 25.90 | 25.95 | 25.95 | -0.76% | 44,647 |
| Mar 12, 2026 | 26.15 | 26.30 | 26.00 | 26.15 | 26.15 | - | 45,261 |
| Mar 11, 2026 | 26.10 | 26.15 | 26.00 | 26.15 | 26.15 | 0.38% | 54,510 |
| Mar 10, 2026 | 26.20 | 26.20 | 25.95 | 26.05 | 26.05 | -0.38% | 72,506 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.00 | 26.15 | 26.15 | -3.15% | 49,696 |
| Mar 6, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | 1.12% | 20,651 |
| Mar 5, 2026 | 26.80 | 26.80 | 26.65 | 26.70 | 26.70 | -0.37% | 15,478 |
| Mar 4, 2026 | 28.20 | 28.20 | 26.50 | 26.80 | 26.80 | -2.55% | 69,744 |
| Mar 3, 2026 | 27.75 | 27.75 | 27.40 | 27.50 | 27.50 | -0.90% | 72,468 |
| Mar 2, 2026 | 27.80 | 28.00 | 27.45 | 27.75 | 27.75 | -2.29% | 55,556 |
| Feb 26, 2026 | 28.50 | 29.45 | 28.20 | 28.40 | 28.40 | -3.40% | 110,884 |
| Feb 25, 2026 | 29.80 | 29.90 | 29.10 | 29.40 | 29.40 | -1.34% | 91,298 |
| Feb 24, 2026 | 28.70 | 30.50 | 28.70 | 29.80 | 29.80 | 4.01% | 290,029 |
| Feb 23, 2026 | 26.65 | 28.65 | 26.65 | 28.65 | 28.65 | 9.98% | 234,652 |
| 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 |