Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 25.75
-0.30 (-1.15%)
Dec 23, 2025, 1:30 PM CST
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 26.65 | 26.65 | 26.15 | 26.30 | 26.30 | -1.68% | 40,720 |
| Nov 28, 2025 | 27.20 | 27.20 | 26.70 | 26.75 | 26.75 | 0.56% | 8,447 |
| Nov 27, 2025 | 27.30 | 27.90 | 26.50 | 26.60 | 26.60 | -1.66% | 25,390 |
| Nov 26, 2025 | 26.75 | 27.30 | 26.45 | 27.05 | 27.05 | 0.56% | 39,116 |
| Nov 25, 2025 | 26.70 | 27.05 | 26.70 | 26.90 | 26.90 | 0.75% | 11,315 |
| Nov 24, 2025 | 26.90 | 27.15 | 26.70 | 26.70 | 26.70 | -1.48% | 19,968 |
| Nov 21, 2025 | 27.55 | 27.55 | 26.70 | 27.10 | 27.10 | - | 14,994 |
| Nov 20, 2025 | 27.45 | 27.90 | 26.55 | 27.10 | 27.10 | 1.31% | 27,113 |
| Nov 19, 2025 | 26.65 | 27.70 | 26.65 | 26.75 | 26.75 | -0.93% | 38,829 |
| Nov 18, 2025 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -1.82% | 26,275 |
| Nov 17, 2025 | 26.85 | 27.75 | 26.70 | 27.50 | 27.50 | 0.92% | 16,476 |
| Nov 14, 2025 | 26.90 | 27.35 | 26.90 | 27.25 | 27.25 | 1.30% | 20,218 |
| Nov 13, 2025 | 27.20 | 27.20 | 26.85 | 26.90 | 26.90 | -1.10% | 28,202 |
| Nov 12, 2025 | 27.25 | 27.40 | 27.10 | 27.20 | 27.20 | -0.18% | 34,946 |
| Nov 11, 2025 | 27.55 | 27.55 | 27.25 | 27.25 | 27.25 | -1.09% | 8,376 |
| 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 | - | 5,944 |
| 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 |