Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan
· Delayed Price · Currency is TWD 26.40
-0.10 (-0.38%)
At close: Dec 5, 2025
Aeon Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.20 | 26.40 | 26.10 | 26.40 | 26.40 | -0.38% | 8,529 |
| Dec 4, 2025 | 26.15 | 26.50 | 26.00 | 26.50 | 26.50 | 1.15% | 15,715 |
| Dec 3, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | - | 15,274 |
| Dec 2, 2025 | 26.30 | 26.50 | 26.10 | 26.20 | 26.20 | -0.38% | 20,912 |
| Dec 1, 2025 | 26.65 | 26.65 | 26.15 | 26.30 | 26.30 | -1.68% | 40,720 |
| Nov 28, 2025 | 27.20 | 27.20 | 26.70 | 26.75 | 26.75 | 0.56% | 8,447 |
| Nov 27, 2025 | 27.30 | 27.90 | 26.50 | 26.60 | 26.60 | -1.66% | 25,390 |
| Nov 26, 2025 | 26.75 | 27.30 | 26.45 | 27.05 | 27.05 | 0.56% | 39,116 |
| Nov 25, 2025 | 26.70 | 27.05 | 26.70 | 26.90 | 26.90 | 0.75% | 11,315 |
| Nov 24, 2025 | 26.90 | 27.15 | 26.70 | 26.70 | 26.70 | -1.48% | 19,968 |
| Nov 21, 2025 | 27.55 | 27.55 | 26.70 | 27.10 | 27.10 | - | 14,994 |
| Nov 20, 2025 | 27.45 | 27.90 | 26.55 | 27.10 | 27.10 | 1.31% | 27,113 |
| Nov 19, 2025 | 26.65 | 27.70 | 26.65 | 26.75 | 26.75 | -0.93% | 38,829 |
| Nov 18, 2025 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -1.82% | 26,275 |
| Nov 17, 2025 | 26.85 | 27.75 | 26.70 | 27.50 | 27.50 | 0.92% | 16,476 |
| Nov 14, 2025 | 26.90 | 27.35 | 26.90 | 27.25 | 27.25 | 1.30% | 20,218 |
| Nov 13, 2025 | 27.20 | 27.20 | 26.85 | 26.90 | 26.90 | -1.10% | 28,202 |
| Nov 12, 2025 | 27.25 | 27.40 | 27.10 | 27.20 | 27.20 | -0.18% | 34,946 |
| Nov 11, 2025 | 27.55 | 27.55 | 27.25 | 27.25 | 27.25 | -1.09% | 8,376 |
| Nov 10, 2025 | 27.50 | 28.25 | 27.30 | 27.55 | 27.55 | 0.18% | 12,159 |
| Nov 7, 2025 | 27.40 | 27.50 | 27.35 | 27.50 | 27.50 | - | 5,944 |
| Nov 6, 2025 | 27.40 | 27.50 | 27.35 | 27.50 | 27.50 | -1.79% | 10,787 |
| Nov 5, 2025 | 27.25 | 28.45 | 27.20 | 28.00 | 28.00 | 1.63% | 6,324 |
| Nov 4, 2025 | 27.60 | 27.60 | 27.35 | 27.55 | 27.55 | -1.25% | 10,314 |
| Nov 3, 2025 | 28.25 | 28.25 | 27.70 | 27.90 | 27.90 | -2.79% | 19,306 |
| Oct 31, 2025 | 28.95 | 28.95 | 28.00 | 28.70 | 28.70 | 0.35% | 18,109 |
| Oct 30, 2025 | 28.15 | 28.65 | 28.10 | 28.60 | 28.60 | -0.17% | 17,003 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.40 | 28.65 | 28.65 | -0.35% | 9,149 |
| Oct 28, 2025 | 28.25 | 29.15 | 28.25 | 28.75 | 28.75 | -0.52% | 13,026 |
| Oct 27, 2025 | 28.85 | 29.15 | 28.60 | 28.90 | 28.90 | 0.17% | 15,887 |
| Oct 23, 2025 | 29.00 | 29.40 | 28.80 | 28.85 | 28.85 | -0.52% | 10,912 |
| Oct 22, 2025 | 29.80 | 29.80 | 28.95 | 29.00 | 29.00 | 0.17% | 19,316 |
| Oct 21, 2025 | 29.35 | 29.35 | 28.55 | 28.95 | 28.95 | -2.85% | 19,131 |
| Oct 20, 2025 | 27.60 | 29.80 | 27.60 | 29.80 | 29.80 | 6.24% | 71,522 |
| Oct 17, 2025 | 28.10 | 28.10 | 27.95 | 28.05 | 28.05 | -0.36% | 86,961 |
| Oct 16, 2025 | 28.35 | 28.35 | 28.10 | 28.15 | 28.15 | -0.88% | 128,314 |
| Oct 15, 2025 | 28.10 | 28.55 | 28.10 | 28.40 | 28.40 | 0.18% | 17,028 |
| Oct 14, 2025 | 28.20 | 28.60 | 28.20 | 28.35 | 28.35 | -1.90% | 20,664 |
| Oct 13, 2025 | 27.25 | 28.90 | 27.00 | 28.90 | 28.90 | 2.85% | 55,724 |
| Oct 9, 2025 | 27.80 | 28.45 | 27.80 | 28.10 | 28.10 | 0.54% | 11,524 |
| Oct 8, 2025 | 28.30 | 28.30 | 27.70 | 27.95 | 27.95 | -1.24% | 39,563 |
| Oct 7, 2025 | 28.40 | 28.50 | 28.15 | 28.30 | 28.30 | -1.74% | 30,422 |
| Oct 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 1,759 |
| Oct 2, 2025 | 29.55 | 29.55 | 28.50 | 28.60 | 28.60 | - | 17,479 |
| Oct 1, 2025 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -1.04% | 30,465 |
| Sep 30, 2025 | 29.45 | 29.45 | 28.75 | 28.90 | 28.90 | -1.20% | 56,066 |
| Sep 26, 2025 | 29.80 | 29.80 | 29.00 | 29.25 | 29.25 | -0.34% | 25,954 |
| Sep 25, 2025 | 29.25 | 30.50 | 29.25 | 29.35 | 29.35 | -2.00% | 59,947 |
| Sep 24, 2025 | 29.00 | 29.95 | 29.00 | 29.95 | 29.95 | 0.67% | 25,403 |
| Sep 23, 2025 | 29.65 | 29.75 | 29.35 | 29.75 | 29.75 | -1.33% | 24,863 |
| Sep 22, 2025 | 30.30 | 30.30 | 29.95 | 30.15 | 29.64 | -0.99% | 21,861 |
| Sep 19, 2025 | 30.80 | 30.80 | 30.05 | 30.45 | 29.94 | -0.49% | 5,562 |
| Sep 18, 2025 | 30.50 | 30.90 | 30.10 | 30.60 | 30.09 | 2.00% | 16,244 |
| Sep 17, 2025 | 30.00 | 30.00 | 29.60 | 30.00 | 29.50 | - | 39,699 |
| Sep 16, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 29.50 | -1.48% | 8,574 |
| Sep 15, 2025 | 30.55 | 30.55 | 30.10 | 30.45 | 29.94 | 0.66% | 4,062 |
| Sep 12, 2025 | 30.40 | 30.40 | 29.75 | 30.25 | 29.74 | 1.17% | 5,094 |
| Sep 11, 2025 | 30.30 | 30.30 | 29.70 | 29.90 | 29.40 | -1.81% | 44,179 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.35 | 30.45 | 29.94 | -0.33% | 11,090 |
| Sep 9, 2025 | 30.70 | 30.70 | 30.50 | 30.55 | 30.04 | -0.33% | 16,832 |
| Sep 8, 2025 | 31.20 | 31.20 | 30.55 | 30.65 | 30.13 | -1.61% | 16,770 |
| Sep 5, 2025 | 31.10 | 31.45 | 31.10 | 31.15 | 30.63 | -0.95% | 11,551 |
| Sep 4, 2025 | 32.10 | 32.10 | 31.45 | 31.45 | 30.92 | -2.02% | 23,071 |
| Sep 3, 2025 | 33.00 | 33.00 | 32.10 | 32.10 | 31.56 | -2.73% | 11,593 |
| Sep 2, 2025 | 32.00 | 33.50 | 31.90 | 33.00 | 32.45 | 3.13% | 91,515 |
| Sep 1, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 31.46 | -0.16% | 2,346 |
| Aug 29, 2025 | 31.75 | 33.00 | 31.60 | 32.05 | 31.51 | 0.94% | 98,193 |
| Aug 28, 2025 | 31.95 | 32.35 | 31.45 | 31.75 | 31.22 | -0.78% | 50,350 |
| Aug 27, 2025 | 31.75 | 32.00 | 31.70 | 32.00 | 31.46 | 1.59% | 7,197 |
| Aug 26, 2025 | 31.60 | 31.90 | 30.50 | 31.50 | 30.97 | 0.96% | 22,611 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.05 | 31.20 | 30.68 | -2.50% | 54,402 |
| Aug 22, 2025 | 32.30 | 32.85 | 32.00 | 32.00 | 31.46 | -3.32% | 32,877 |
| Aug 21, 2025 | 32.85 | 33.50 | 31.20 | 33.10 | 32.54 | 0.61% | 153,729 |
| Aug 20, 2025 | 31.95 | 33.50 | 31.60 | 32.90 | 32.35 | 4.11% | 114,458 |
| Aug 19, 2025 | 31.95 | 32.10 | 31.20 | 31.60 | 31.07 | -1.25% | 24,769 |
| Aug 18, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 31.46 | 1.27% | 41,128 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.30 | 31.60 | 31.07 | -1.25% | 26,204 |
| Aug 14, 2025 | 32.00 | 32.70 | 31.60 | 32.00 | 31.46 | -0.31% | 55,573 |
| Aug 13, 2025 | 32.20 | 32.45 | 32.10 | 32.10 | 31.56 | -1.53% | 12,829 |
| Aug 12, 2025 | 32.25 | 33.00 | 31.50 | 32.60 | 32.05 | 1.09% | 75,457 |
| Aug 11, 2025 | 32.90 | 32.90 | 32.25 | 32.25 | 31.71 | -3.15% | 36,762 |
| Aug 8, 2025 | 33.35 | 33.50 | 32.65 | 33.30 | 32.74 | 0.76% | 66,814 |
| Aug 7, 2025 | 33.15 | 33.50 | 32.85 | 33.05 | 32.49 | -0.45% | 42,891 |
| Aug 6, 2025 | 33.30 | 33.50 | 33.00 | 33.20 | 32.64 | -0.45% | 21,033 |
| Aug 5, 2025 | 32.80 | 33.55 | 32.60 | 33.35 | 32.79 | 1.06% | 64,086 |
| Aug 4, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 32.45 | 0.61% | 24,296 |
| Aug 1, 2025 | 32.70 | 33.45 | 32.00 | 32.80 | 32.25 | 0.31% | 98,735 |
| Jul 31, 2025 | 33.30 | 33.30 | 32.50 | 32.70 | 32.15 | -0.30% | 8,377 |
| Jul 30, 2025 | 33.20 | 33.45 | 32.65 | 32.80 | 32.25 | -1.20% | 45,676 |
| Jul 29, 2025 | 33.20 | 33.30 | 32.70 | 33.20 | 32.64 | 0.15% | 42,614 |
| Jul 28, 2025 | 32.70 | 33.30 | 32.50 | 33.15 | 32.59 | 1.38% | 46,098 |
| Jul 25, 2025 | 31.65 | 32.90 | 31.65 | 32.70 | 32.15 | 2.19% | 53,246 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 31.46 | -1.69% | 4,844 |
| Jul 23, 2025 | 32.75 | 33.20 | 32.00 | 32.55 | 32.00 | -0.61% | 93,117 |
| Jul 22, 2025 | 32.50 | 33.20 | 31.90 | 32.75 | 32.20 | 0.15% | 65,011 |
| Jul 21, 2025 | 32.95 | 33.40 | 32.70 | 32.70 | 32.15 | -0.91% | 31,122 |
| Jul 18, 2025 | 32.90 | 33.20 | 32.55 | 33.00 | 32.45 | 0.30% | 91,192 |
| Jul 17, 2025 | 32.00 | 32.90 | 31.90 | 32.90 | 32.35 | 2.33% | 94,827 |
| Jul 16, 2025 | 32.45 | 32.95 | 31.95 | 32.15 | 31.61 | -0.92% | 65,914 |
| Jul 15, 2025 | 31.70 | 32.45 | 31.45 | 32.45 | 31.90 | 3.18% | 107,887 |