AAEON Technology Inc. (TPE:6579)
Taiwan
· Delayed Price · Currency is TWD 104.00
-6.00 (-5.45%)
At close: Mar 9, 2026
AAEON Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -5.45% | 197,084 |
| Mar 6, 2026 | 106.00 | 110.50 | 106.00 | 110.00 | 110.00 | 1.38% | 149,203 |
| Mar 5, 2026 | 106.00 | 108.50 | 105.00 | 108.50 | 108.50 | 4.33% | 144,399 |
| Mar 4, 2026 | 106.50 | 108.00 | 103.50 | 104.00 | 104.00 | -5.45% | 227,992 |
| Mar 3, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 162,035 |
| Mar 2, 2026 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | -1.72% | 163,446 |
| Feb 26, 2026 | 115.00 | 118.00 | 114.50 | 116.00 | 116.00 | 1.75% | 367,318 |
| Feb 25, 2026 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | - | 106,671 |
| Feb 24, 2026 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 1.33% | 109,905 |
| Feb 23, 2026 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -0.88% | 177,426 |
| Feb 11, 2026 | 114.50 | 115.00 | 112.50 | 113.50 | 113.50 | - | 76,291 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.50 | 113.50 | 113.50 | -0.44% | 82,815 |
| Feb 9, 2026 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 1.79% | 83,864 |
| Feb 6, 2026 | 114.00 | 114.50 | 111.00 | 112.00 | 112.00 | -3.45% | 152,257 |
| Feb 5, 2026 | 118.00 | 119.50 | 115.50 | 116.00 | 116.00 | -2.93% | 145,855 |
| Feb 4, 2026 | 118.50 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 137,746 |
| Feb 3, 2026 | 124.50 | 124.50 | 118.50 | 119.00 | 119.00 | -2.46% | 446,551 |
| Feb 2, 2026 | 126.50 | 126.50 | 120.50 | 122.00 | 122.00 | -4.31% | 1,045,485 |
| Jan 30, 2026 | 116.00 | 128.00 | 115.50 | 127.50 | 127.50 | 8.51% | 920,908 |
| Jan 29, 2026 | 117.00 | 118.50 | 115.50 | 117.50 | 117.50 | -0.42% | 179,172 |
| Jan 28, 2026 | 112.50 | 120.50 | 112.00 | 118.00 | 118.00 | 5.83% | 441,550 |
| Jan 27, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -0.89% | 55,576 |
| Jan 26, 2026 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 54,486 |
| Jan 23, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 72,781 |
| Jan 22, 2026 | 109.50 | 111.50 | 109.00 | 111.50 | 111.50 | 2.29% | 66,188 |
| Jan 21, 2026 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.80% | 109,977 |
| Jan 20, 2026 | 112.00 | 113.00 | 110.50 | 111.00 | 111.00 | -0.89% | 114,156 |
| Jan 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 115,972 |
| Jan 16, 2026 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | - | 61,281 |
| Jan 15, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 50,022 |
| Jan 14, 2026 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | 0.88% | 158,293 |
| Jan 13, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 55,812 |
| Jan 12, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.35% | 78,512 |
| Jan 9, 2026 | 111.00 | 112.00 | 110.00 | 111.50 | 111.50 | 0.45% | 49,302 |
| Jan 8, 2026 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -1.77% | 110,157 |
| Jan 7, 2026 | 115.00 | 116.50 | 113.00 | 113.00 | 113.00 | 3.20% | 275,838 |
| Jan 6, 2026 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 3.30% | 103,340 |
| Jan 5, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 130,943 |
| Jan 2, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.41% | 60,684 |
| Dec 31, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 64,695 |
| Dec 30, 2025 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 76,904 |
| Dec 29, 2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 0.47% | 49,827 |
| Dec 26, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.93% | 45,382 |
| Dec 24, 2025 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | -0.47% | 54,935 |
| Dec 23, 2025 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | -1.38% | 61,335 |
| Dec 22, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3.32% | 62,849 |
| Dec 19, 2025 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 44,455 |
| Dec 18, 2025 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | - | 82,174 |
| Dec 17, 2025 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | -0.94% | 76,911 |
| Dec 16, 2025 | 107.00 | 107.50 | 103.50 | 106.00 | 106.00 | -1.85% | 215,492 |
| Dec 15, 2025 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | -0.92% | 34,553 |
| Dec 12, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -0.46% | 51,315 |
| Dec 11, 2025 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 0.92% | 75,630 |
| Dec 10, 2025 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 0.46% | 74,667 |
| Dec 9, 2025 | 109.50 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 122,358 |
| Dec 8, 2025 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | - | 82,110 |
| 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 |