AAEON Technology Inc. (TPE:6579)
Taiwan
· Delayed Price · Currency is TWD 110.50
-0.50 (-0.45%)
At close: Dec 5, 2025
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 56,815 |
| Dec 4, 2025 | 110.00 | 112.50 | 110.00 | 111.00 | 111.00 | 1.37% | 76,004 |
| Dec 3, 2025 | 109.50 | 110.50 | 109.00 | 109.50 | 109.50 | 0.46% | 44,140 |
| Dec 2, 2025 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | 0.93% | 72,373 |
| Dec 1, 2025 | 110.00 | 112.50 | 107.50 | 108.00 | 108.00 | -2.70% | 202,388 |
| Nov 28, 2025 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 0.45% | 71,418 |
| Nov 27, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | - | 48,482 |
| Nov 26, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 2.31% | 70,600 |
| Nov 25, 2025 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 0.47% | 82,361 |
| Nov 24, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.92% | 117,088 |
| Nov 21, 2025 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | - | 65,028 |
| Nov 20, 2025 | 109.50 | 111.00 | 108.50 | 108.50 | 108.50 | 0.93% | 124,089 |
| Nov 19, 2025 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | -0.92% | 90,687 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | -3.13% | 169,880 |
| Nov 17, 2025 | 116.50 | 116.50 | 111.00 | 112.00 | 112.00 | -3.86% | 318,540 |
| Nov 14, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | -1.69% | 87,774 |
| Nov 13, 2025 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 105,583 |
| Nov 12, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 0.84% | 58,654 |
| Nov 11, 2025 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 178,642 |
| Nov 10, 2025 | 123.00 | 123.00 | 118.50 | 121.00 | 121.00 | -1.22% | 222,566 |
| Nov 7, 2025 | 121.00 | 123.50 | 119.00 | 122.50 | 122.50 | -5.04% | 450,208 |
| Nov 6, 2025 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 0.39% | 109,866 |
| Nov 5, 2025 | 128.00 | 129.00 | 126.00 | 128.50 | 128.50 | -0.39% | 167,302 |
| Nov 4, 2025 | 132.50 | 133.00 | 128.50 | 129.00 | 129.00 | -3.01% | 143,670 |
| Nov 3, 2025 | 134.50 | 134.50 | 132.00 | 133.00 | 133.00 | -1.85% | 116,717 |
| Oct 31, 2025 | 135.50 | 139.00 | 134.00 | 135.50 | 135.50 | 1.50% | 285,373 |
| Oct 30, 2025 | 133.50 | 134.00 | 131.50 | 133.50 | 133.50 | - | 157,080 |
| Oct 29, 2025 | 135.00 | 136.50 | 133.50 | 133.50 | 133.50 | -0.37% | 133,139 |
| Oct 28, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 153,140 |
| Oct 27, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 283,137 |
| Oct 23, 2025 | 137.00 | 139.50 | 136.00 | 136.00 | 136.00 | -1.81% | 179,635 |
| Oct 22, 2025 | 137.00 | 138.50 | 135.50 | 138.50 | 138.50 | -0.36% | 346,698 |
| Oct 21, 2025 | 139.00 | 140.50 | 136.00 | 139.00 | 139.00 | 0.72% | 458,305 |
| Oct 20, 2025 | 147.50 | 147.50 | 137.00 | 138.00 | 138.00 | -2.82% | 2,184,373 |
| Oct 17, 2025 | 143.00 | 146.50 | 140.00 | 142.00 | 142.00 | 2.90% | 2,033,470 |
| Oct 16, 2025 | 127.50 | 138.00 | 127.50 | 138.00 | 138.00 | 9.96% | 1,231,492 |
| Oct 15, 2025 | 126.50 | 128.00 | 125.00 | 125.50 | 125.50 | -0.40% | 181,178 |
| Oct 14, 2025 | 128.50 | 130.00 | 125.00 | 126.00 | 126.00 | -1.18% | 389,964 |
| Oct 13, 2025 | 122.00 | 132.00 | 122.00 | 127.50 | 127.50 | 2.00% | 439,019 |
| Oct 9, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -1.57% | 187,379 |
| Oct 8, 2025 | 121.00 | 127.50 | 120.50 | 127.00 | 127.00 | 6.28% | 399,962 |
| Oct 7, 2025 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 1.27% | 66,792 |
| Oct 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 72,624 |
| Oct 2, 2025 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | -0.42% | 99,873 |
| Oct 1, 2025 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 60,067 |
| Sep 30, 2025 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | - | 69,555 |
| Sep 26, 2025 | 123.00 | 123.00 | 118.50 | 119.50 | 119.50 | -4.02% | 234,442 |
| Sep 25, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 1.22% | 161,433 |
| Sep 24, 2025 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | -0.40% | 100,500 |
| Sep 23, 2025 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 76,574 |
| Sep 22, 2025 | 123.50 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 149,245 |
| Sep 19, 2025 | 125.50 | 125.50 | 122.50 | 123.00 | 123.00 | -1.20% | 249,562 |
| Sep 18, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.80% | 193,753 |
| Sep 17, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.57% | 102,113 |
| Sep 16, 2025 | 127.00 | 128.50 | 125.00 | 127.50 | 127.50 | 1.59% | 181,246 |
| Sep 15, 2025 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -1.95% | 110,543 |
| Sep 12, 2025 | 127.50 | 131.50 | 127.00 | 128.00 | 128.00 | 2.40% | 405,693 |
| Sep 11, 2025 | 126.50 | 128.50 | 124.50 | 125.00 | 125.00 | -0.40% | 189,102 |
| Sep 10, 2025 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | -0.79% | 131,318 |
| Sep 9, 2025 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | 2.02% | 249,715 |
| Sep 8, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -1.20% | 84,195 |
| Sep 5, 2025 | 125.50 | 126.00 | 124.00 | 125.50 | 125.50 | 0.80% | 92,409 |
| Sep 4, 2025 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | -0.40% | 96,814 |
| Sep 3, 2025 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.57% | 211,563 |
| Sep 2, 2025 | 132.50 | 132.50 | 125.50 | 127.00 | 127.00 | -3.05% | 312,883 |
| Sep 1, 2025 | 126.00 | 133.00 | 126.00 | 131.00 | 131.00 | 4.80% | 735,700 |
| Aug 29, 2025 | 126.00 | 126.50 | 123.50 | 125.00 | 125.00 | - | 142,917 |
| Aug 28, 2025 | 124.50 | 126.50 | 123.50 | 125.00 | 125.00 | 0.40% | 291,002 |
| Aug 27, 2025 | 117.00 | 125.00 | 117.00 | 124.50 | 124.50 | 6.41% | 452,699 |
| Aug 26, 2025 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 133,706 |
| Aug 25, 2025 | 114.50 | 116.00 | 114.00 | 115.00 | 115.00 | 3.14% | 115,666 |
| Aug 22, 2025 | 111.50 | 113.00 | 110.50 | 111.50 | 111.50 | -0.89% | 109,408 |
| Aug 21, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.90% | 46,907 |
| Aug 20, 2025 | 113.50 | 113.50 | 110.50 | 111.50 | 111.50 | -2.19% | 117,409 |
| Aug 19, 2025 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | - | 86,244 |
| Aug 18, 2025 | 113.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 64,704 |
| Aug 15, 2025 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | - | 61,335 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | -0.87% | 62,911 |
| Aug 13, 2025 | 113.00 | 115.00 | 112.50 | 114.50 | 114.50 | 1.78% | 164,821 |
| Aug 12, 2025 | 114.00 | 114.50 | 111.50 | 112.50 | 112.50 | -1.75% | 144,511 |
| Aug 11, 2025 | 116.50 | 116.50 | 113.00 | 114.50 | 114.50 | -2.14% | 191,977 |
| Aug 8, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -4.49% | 401,526 |
| Aug 7, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -0.81% | 45,228 |
| Aug 6, 2025 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 30,265 |
| Aug 5, 2025 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 2.06% | 59,304 |
| Aug 4, 2025 | 121.00 | 122.00 | 119.50 | 121.50 | 121.50 | -0.41% | 53,512 |
| Aug 1, 2025 | 120.50 | 122.50 | 119.00 | 122.00 | 122.00 | 0.41% | 46,701 |
| Jul 31, 2025 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | -0.82% | 47,256 |
| Jul 30, 2025 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | - | 35,760 |
| Jul 29, 2025 | 126.00 | 126.00 | 122.50 | 122.50 | 122.50 | -2.39% | 59,987 |
| Jul 28, 2025 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.80% | 72,451 |
| Jul 25, 2025 | 123.50 | 125.50 | 122.50 | 124.50 | 124.50 | 0.40% | 51,115 |
| Jul 24, 2025 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -0.40% | 55,264 |
| Jul 23, 2025 | 122.50 | 124.50 | 122.50 | 124.50 | 124.50 | 2.89% | 56,031 |
| Jul 22, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -3.59% | 103,773 |
| Jul 21, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | -0.40% | 23,996 |
| Jul 18, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 67,516 |
| Jul 17, 2025 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 2.44% | 175,236 |
| Jul 16, 2025 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | - | 171,799 |
| Jul 15, 2025 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | - | 77,938 |