Aeontek Co., Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 24.15
+0.35 (1.47%)
Jun 5, 2026, 1:30 PM CST
Aeontek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 25.00 | 25.00 | 24.65 | 24.75 | 24.75 | -0.80% | 40,072 |
| May 5, 2026 | 25.10 | 25.10 | 24.35 | 24.95 | 24.95 | -0.20% | 47,767 |
| May 4, 2026 | 25.00 | 25.15 | 24.95 | 25.00 | 25.00 | -0.60% | 42,603 |
| Apr 30, 2026 | 24.95 | 25.20 | 24.95 | 25.15 | 25.15 | -0.40% | 33,227 |
| Apr 29, 2026 | 25.00 | 25.55 | 25.00 | 25.25 | 25.25 | 0.40% | 19,587 |
| Apr 28, 2026 | 25.10 | 25.60 | 25.00 | 25.15 | 25.15 | 0.20% | 21,788 |
| Apr 27, 2026 | 25.20 | 25.30 | 24.95 | 25.10 | 25.10 | -0.40% | 54,923 |
| Apr 24, 2026 | 25.70 | 25.95 | 25.10 | 25.20 | 25.20 | -0.98% | 40,713 |
| Apr 23, 2026 | 25.65 | 27.25 | 25.25 | 25.45 | 25.45 | 1.19% | 135,367 |
| Apr 22, 2026 | 25.40 | 25.50 | 25.10 | 25.15 | 25.15 | -0.20% | 50,882 |
| Apr 21, 2026 | 25.10 | 25.35 | 25.00 | 25.20 | 25.20 | 0.40% | 43,839 |
| Apr 20, 2026 | 25.70 | 25.70 | 25.05 | 25.10 | 25.10 | -1.18% | 64,949 |
| Apr 17, 2026 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | 0.20% | 28,515 |
| Apr 16, 2026 | 25.50 | 25.65 | 25.10 | 25.35 | 25.35 | - | 44,734 |
| Apr 15, 2026 | 25.45 | 25.45 | 25.35 | 25.35 | 25.35 | -0.39% | 34,669 |
| Apr 14, 2026 | 26.00 | 26.00 | 25.30 | 25.45 | 25.45 | -0.59% | 69,258 |
| Apr 13, 2026 | 25.50 | 25.65 | 25.50 | 25.60 | 25.60 | 0.79% | 16,553 |
| Apr 10, 2026 | 25.55 | 25.55 | 25.10 | 25.40 | 25.40 | 0.79% | 27,754 |
| Apr 9, 2026 | 25.40 | 25.40 | 25.10 | 25.20 | 25.20 | -0.79% | 37,429 |
| Apr 8, 2026 | 25.40 | 25.75 | 25.40 | 25.40 | 25.40 | 0.20% | 16,546 |
| Apr 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.59% | 8,795 |
| 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 |