Aeontek Co., Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.15 (-0.65%)
Aug 19, 2026, 10:19 AM CST
Aeontek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23.10 | 23.40 | 23.00 | 23.10 | - | -1.07% | 22,779 |
| Aug 17, 2026 | 23.40 | 23.40 | 23.30 | 23.35 | 23.35 | -0.43% | 11,590 |
| Aug 14, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -1.26% | 24,824 |
| Aug 13, 2026 | 23.65 | 24.00 | 23.60 | 23.75 | 23.75 | -0.21% | 29,699 |
| Aug 12, 2026 | 23.85 | 23.85 | 23.55 | 23.80 | 23.80 | -0.21% | 13,034 |
| Aug 11, 2026 | 23.80 | 23.90 | 23.60 | 23.85 | 23.85 | 1.06% | 28,126 |
| Aug 10, 2026 | 23.70 | 23.70 | 23.45 | 23.60 | 23.60 | -0.84% | 29,221 |
| Aug 7, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | - | 12,602 |
| Aug 6, 2026 | 23.80 | 24.00 | 23.55 | 23.80 | 23.80 | 0.63% | 9,198 |
| Aug 5, 2026 | 23.70 | 23.85 | 23.60 | 23.65 | 23.65 | -0.42% | 15,699 |
| Aug 4, 2026 | 24.00 | 24.00 | 23.60 | 23.75 | 23.75 | -1.45% | 14,453 |
| Aug 3, 2026 | 24.20 | 24.40 | 23.80 | 24.10 | 24.10 | -0.21% | 22,807 |
| Jul 31, 2026 | 24.40 | 24.50 | 23.90 | 24.15 | 24.15 | 1.05% | 49,192 |
| Jul 30, 2026 | 24.30 | 24.90 | 23.70 | 23.90 | 23.90 | -2.05% | 38,586 |
| Jul 29, 2026 | 24.10 | 24.80 | 23.55 | 24.40 | 24.40 | - | 96,687 |
| Jul 28, 2026 | 23.55 | 24.80 | 23.30 | 24.40 | 24.40 | 0.62% | 99,892 |
| Jul 27, 2026 | 23.00 | 24.35 | 23.00 | 24.25 | 24.25 | 3.19% | 79,727 |
| Jul 24, 2026 | 22.95 | 23.60 | 22.60 | 23.50 | 23.50 | 3.30% | 135,502 |
| Jul 23, 2026 | 22.80 | 22.85 | 22.60 | 22.75 | 22.75 | -0.87% | 34,671 |
| Jul 22, 2026 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | - | 52,107 |
| Jul 21, 2026 | 22.90 | 23.00 | 22.80 | 22.95 | 22.95 | 1.32% | 18,296 |
| Jul 20, 2026 | 23.05 | 23.35 | 22.50 | 22.65 | 22.65 | -1.52% | 166,559 |
| Jul 17, 2026 | 23.30 | 23.35 | 22.95 | 23.00 | 23.00 | -1.92% | 42,694 |
| Jul 16, 2026 | 23.00 | 23.50 | 22.90 | 23.45 | 23.45 | 1.74% | 40,597 |
| Jul 15, 2026 | 22.90 | 23.05 | 22.80 | 23.05 | 23.05 | 0.22% | 71,216 |
| Jul 14, 2026 | 23.15 | 23.20 | 22.75 | 23.00 | 23.00 | -0.65% | 56,195 |
| Jul 13, 2026 | 23.20 | 23.20 | 22.70 | 23.15 | 23.15 | -0.22% | 77,709 |
| Jul 9, 2026 | 23.30 | 23.35 | 22.50 | 23.20 | 23.20 | -1.28% | 83,359 |
| Jul 8, 2026 | 23.45 | 23.55 | 23.20 | 23.50 | 23.50 | -1.47% | 86,964 |
| Jul 7, 2026 | 24.30 | 24.30 | 23.75 | 23.85 | 23.85 | -2.45% | 74,351 |
| Jul 6, 2026 | 23.60 | 24.90 | 23.60 | 24.45 | 24.45 | 3.60% | 196,143 |
| Jul 3, 2026 | 23.70 | 23.95 | 23.55 | 23.60 | 23.60 | 0.43% | 182,930 |
| Jul 2, 2026 | 23.20 | 23.65 | 23.20 | 23.50 | 23.50 | -0.21% | 24,767 |
| Jul 1, 2026 | 23.70 | 23.70 | 23.40 | 23.55 | 23.55 | -0.63% | 41,764 |
| Jun 30, 2026 | 23.60 | 23.80 | 23.35 | 23.70 | 23.70 | 1.50% | 70,077 |
| Jun 29, 2026 | 23.90 | 23.90 | 23.30 | 23.35 | 23.35 | 0.21% | 58,021 |
| Jun 26, 2026 | 23.50 | 23.50 | 23.05 | 23.30 | 23.30 | - | 47,995 |
| Jun 25, 2026 | 23.35 | 23.35 | 23.10 | 23.30 | 23.30 | - | 75,992 |
| Jun 24, 2026 | 23.25 | 23.35 | 23.15 | 23.30 | 23.30 | - | 27,188 |
| Jun 23, 2026 | 23.20 | 23.30 | 22.85 | 23.30 | 23.30 | - | 122,146 |
| Jun 22, 2026 | 23.35 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 113,750 |
| Jun 18, 2026 | 23.30 | 23.50 | 23.25 | 23.40 | 23.40 | 0.21% | 118,306 |
| Jun 17, 2026 | 23.30 | 23.35 | 23.25 | 23.35 | 23.35 | -0.43% | 33,587 |
| Jun 16, 2026 | 23.35 | 23.50 | 23.25 | 23.45 | 23.45 | - | 68,234 |
| Jun 15, 2026 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | - | 34,189 |
| Jun 12, 2026 | 23.50 | 23.50 | 23.30 | 23.45 | 23.45 | 1.08% | 19,199 |
| Jun 11, 2026 | 23.30 | 23.35 | 23.10 | 23.20 | 23.20 | -0.22% | 24,631 |
| Jun 10, 2026 | 23.70 | 23.70 | 23.25 | 23.25 | 23.25 | -2.52% | 80,532 |
| Jun 9, 2026 | 23.75 | 23.90 | 23.70 | 23.85 | 23.85 | 0.63% | 23,989 |
| Jun 8, 2026 | 23.60 | 23.75 | 23.55 | 23.70 | 23.70 | -1.86% | 53,177 |