Aeontek Co., Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 22.55
-0.25 (-1.10%)
Oct 8, 2026, 1:22 PM CST
Aeontek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.65 | 22.75 | 22.50 | 22.55 | 22.55 | -1.10% | 33,154 |
| Oct 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | 2,047 |
| Oct 6, 2026 | 22.55 | 23.00 | 22.55 | 22.95 | 22.95 | -0.65% | 18,470 |
| Oct 5, 2026 | 23.15 | 23.20 | 22.90 | 23.10 | 23.10 | -0.43% | 17,934 |
| Oct 2, 2026 | 23.20 | 23.20 | 22.95 | 23.20 | 23.20 | 0.43% | 25,901 |
| Oct 1, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | 0.22% | 33,156 |
| Sep 30, 2026 | 23.20 | 23.20 | 22.90 | 23.05 | 23.05 | 0.22% | 14,088 |
| Sep 29, 2026 | 23.20 | 23.25 | 23.00 | 23.00 | 23.00 | -0.22% | 4,730 |
| Sep 24, 2026 | 23.25 | 23.25 | 23.00 | 23.05 | 23.05 | -0.22% | 5,487 |
| Sep 23, 2026 | 23.25 | 23.25 | 23.10 | 23.10 | 23.10 | - | 7,541 |
| Sep 22, 2026 | 23.40 | 23.40 | 23.00 | 23.10 | 23.10 | -0.43% | 19,860 |
| Sep 21, 2026 | 23.10 | 23.20 | 22.90 | 23.20 | 23.20 | 0.43% | 18,454 |
| Sep 20, 2026 | 23.15 | 24.00 | 23.10 | 23.10 | 23.10 | - | 19,852 |
| Sep 18, 2026 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | - | 11,852 |
| Sep 17, 2026 | 23.55 | 23.55 | 23.00 | 23.10 | 23.10 | 0.87% | 9,061 |
| Sep 16, 2026 | 23.10 | 23.10 | 22.75 | 22.90 | 22.90 | -0.22% | 24,100 |
| Sep 15, 2026 | 23.50 | 23.60 | 23.45 | 23.45 | 22.95 | -0.85% | 19,090 |
| Sep 14, 2026 | 23.30 | 23.75 | 23.30 | 23.65 | 23.15 | 0.64% | 40,275 |
| Sep 11, 2026 | 23.40 | 23.55 | 23.10 | 23.50 | 23.00 | 1.08% | 57,405 |
| Sep 10, 2026 | 23.00 | 23.25 | 22.80 | 23.25 | 22.76 | 1.09% | 14,172 |
| Sep 9, 2026 | 22.95 | 23.20 | 22.80 | 23.00 | 22.51 | 0.22% | 14,754 |
| Sep 8, 2026 | 22.95 | 23.00 | 22.80 | 22.95 | 22.46 | -0.22% | 10,036 |
| Sep 7, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.51 | 0.44% | 26,966 |
| Sep 4, 2026 | 23.05 | 23.10 | 22.80 | 22.90 | 22.41 | -0.65% | 27,341 |
| Sep 3, 2026 | 22.80 | 23.15 | 22.75 | 23.05 | 22.56 | 0.66% | 15,186 |
| Sep 2, 2026 | 22.90 | 22.95 | 22.90 | 22.90 | 22.41 | -0.22% | 8,436 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.85 | 22.95 | 22.46 | 0.22% | 13,934 |
| Aug 31, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.41 | -0.87% | 39,774 |
| Aug 28, 2026 | 23.00 | 23.20 | 22.95 | 23.10 | 22.61 | 0.43% | 25,677 |
| Aug 27, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 22.51 | -0.22% | 29,602 |
| Aug 26, 2026 | 23.10 | 23.15 | 22.85 | 23.05 | 22.56 | -0.22% | 18,180 |
| Aug 25, 2026 | 23.10 | 23.35 | 23.00 | 23.10 | 22.61 | - | 10,270 |
| Aug 24, 2026 | 23.05 | 23.25 | 22.90 | 23.10 | 22.61 | 0.22% | 12,466 |
| Aug 21, 2026 | 23.15 | 23.35 | 23.05 | 23.05 | 22.56 | 0.22% | 22,494 |
| Aug 20, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 22.51 | -1.08% | 20,463 |
| Aug 19, 2026 | 23.00 | 23.40 | 23.00 | 23.25 | 22.76 | 0.43% | 24,082 |
| Aug 18, 2026 | 23.10 | 23.40 | 23.00 | 23.15 | 22.66 | -0.86% | 32,535 |
| Aug 17, 2026 | 23.40 | 23.40 | 23.30 | 23.35 | 22.85 | -0.43% | 11,590 |
| Aug 14, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 22.95 | -1.26% | 24,824 |
| Aug 13, 2026 | 23.65 | 24.00 | 23.60 | 23.75 | 23.24 | -0.21% | 29,699 |
| Aug 12, 2026 | 23.85 | 23.85 | 23.55 | 23.80 | 23.29 | -0.21% | 13,034 |
| Aug 11, 2026 | 23.80 | 23.90 | 23.60 | 23.85 | 23.34 | 1.06% | 28,126 |
| Aug 10, 2026 | 23.70 | 23.70 | 23.45 | 23.60 | 23.10 | -0.84% | 29,221 |
| Aug 7, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.29 | - | 12,602 |
| Aug 6, 2026 | 23.80 | 24.00 | 23.55 | 23.80 | 23.29 | 0.63% | 9,198 |
| Aug 5, 2026 | 23.70 | 23.85 | 23.60 | 23.65 | 23.15 | -0.42% | 15,699 |
| Aug 4, 2026 | 24.00 | 24.00 | 23.60 | 23.75 | 23.24 | -1.45% | 14,453 |
| Aug 3, 2026 | 24.20 | 24.40 | 23.80 | 24.10 | 23.59 | -0.21% | 22,807 |
| Jul 31, 2026 | 24.40 | 24.50 | 23.90 | 24.15 | 23.64 | 1.05% | 49,192 |
| Jul 30, 2026 | 24.30 | 24.90 | 23.70 | 23.90 | 23.39 | -2.05% | 38,586 |