Aeontek Co., Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.45 (-1.92%)
Jul 17, 2026, 1:30 PM CST
Aeontek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 24.00 | 24.20 | 23.75 | 24.15 | 24.15 | 1.47% | 44,124 |
| Jun 4, 2026 | 24.00 | 24.00 | 23.55 | 23.80 | 23.80 | -1.04% | 80,828 |
| Jun 3, 2026 | 23.95 | 24.05 | 23.60 | 24.05 | 24.05 | 1.05% | 95,584 |
| Jun 2, 2026 | 23.45 | 24.00 | 23.45 | 23.80 | 23.80 | 1.28% | 99,812 |
| Jun 1, 2026 | 23.40 | 23.60 | 23.30 | 23.50 | 23.50 | -0.84% | 93,175 |
| May 29, 2026 | 23.25 | 24.50 | 23.25 | 23.70 | 23.70 | 2.60% | 94,251 |
| May 28, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 58,433 |
| May 27, 2026 | 23.20 | 23.75 | 23.00 | 23.00 | 23.00 | -2.13% | 72,413 |
| May 26, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 0.64% | 40,321 |
| May 25, 2026 | 23.35 | 23.45 | 23.10 | 23.35 | 23.35 | -0.64% | 51,486 |
| May 22, 2026 | 23.60 | 24.60 | 23.30 | 23.50 | 23.50 | -0.42% | 52,218 |
| May 21, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -0.21% | 49,209 |
| May 20, 2026 | 23.65 | 23.80 | 23.50 | 23.65 | 23.65 | 0.64% | 27,262 |
| May 19, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | 0.21% | 28,098 |
| May 18, 2026 | 23.35 | 23.95 | 23.00 | 23.45 | 23.45 | -1.68% | 107,929 |
| May 15, 2026 | 23.70 | 24.10 | 23.50 | 23.85 | 23.85 | -0.42% | 72,885 |
| May 14, 2026 | 24.25 | 24.25 | 23.70 | 23.95 | 23.95 | -1.03% | 62,355 |
| May 13, 2026 | 24.05 | 24.20 | 23.90 | 24.20 | 24.20 | -0.82% | 53,287 |
| May 12, 2026 | 24.55 | 24.55 | 24.30 | 24.40 | 24.40 | -0.20% | 24,639 |
| May 11, 2026 | 24.65 | 24.65 | 24.35 | 24.45 | 24.45 | -1.21% | 51,291 |
| May 8, 2026 | 24.75 | 24.75 | 24.40 | 24.75 | 24.75 | - | 44,523 |
| May 7, 2026 | 24.75 | 24.75 | 24.45 | 24.75 | 24.75 | - | 82,018 |