Aeontek Co Ltd 1599
TPEX · Taiwan · Producer Manufacturing
TWD 23.20+0.10 (+0.43%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.20 | +0.43% | TWD 23.20 | TWD 23.20 | TWD 22.95 | 25.90K |
| 2026-10-01 | TWD 23.10 | +0.22% | TWD 23.10 | TWD 23.10 | TWD 22.90 | 30.29K |
| 2026-09-30 | TWD 23.05 | +0.22% | TWD 23.20 | TWD 23.20 | TWD 22.90 | 13.00K |
| 2026-09-29 | TWD 23.00 | -0.22% | TWD 23.20 | TWD 23.25 | TWD 23.00 | 4.02K |
| 2026-09-24 | TWD 23.05 | -0.22% | TWD 23.25 | TWD 23.25 | TWD 23.00 | 5.00K |
| 2026-09-23 | TWD 23.10 | 0.00% | TWD 23.25 | TWD 23.25 | TWD 23.10 | 6.00K |
| 2026-09-22 | TWD 23.10 | -0.43% | TWD 23.40 | TWD 23.40 | TWD 23.00 | 18.05K |
| 2026-09-21 | TWD 23.20 | +0.43% | TWD 23.10 | TWD 23.20 | TWD 22.90 | 16.00K |
| 2026-09-18 | TWD 23.10 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 23.10 | 10.00K |
| 2026-09-17 | TWD 23.10 | +0.87% | TWD 23.55 | TWD 23.55 | TWD 23.00 | 8.00K |
| 2026-09-16 | TWD 22.90 | -2.35% | TWD 23.10 | TWD 23.10 | TWD 22.75 | 23.29K |
| 2026-09-15 | TWD 23.45 | -0.85% | TWD 23.50 | TWD 23.60 | TWD 23.45 | 18.06K |
| 2026-09-14 | TWD 23.65 | +0.64% | TWD 23.30 | TWD 23.75 | TWD 23.30 | 38.01K |
| 2026-09-11 | TWD 23.50 | +1.08% | TWD 23.40 | TWD 23.55 | TWD 23.10 | 55.00K |
| 2026-09-10 | TWD 23.25 | +1.09% | TWD 23.00 | TWD 23.25 | TWD 22.80 | 13.90K |
| 2026-09-09 | TWD 23.00 | +0.22% | TWD 22.95 | TWD 23.20 | TWD 22.80 | 14.03K |
| 2026-09-08 | TWD 22.95 | -0.22% | TWD 22.95 | TWD 23.00 | TWD 22.80 | 9.29K |
| 2026-09-07 | TWD 23.00 | +0.44% | TWD 22.80 | TWD 23.00 | TWD 22.80 | 25.10K |
| 2026-09-04 | TWD 22.90 | -0.65% | TWD 23.05 | TWD 23.10 | TWD 22.80 | 25.23K |
| 2026-09-03 | TWD 23.05 | +0.66% | TWD 22.80 | TWD 23.15 | TWD 22.75 | 13.00K |
| 2026-09-02 | TWD 22.90 | -0.22% | TWD 22.90 | TWD 22.95 | TWD 22.90 | 8.00K |
| 2026-09-01 | TWD 22.95 | +0.22% | TWD 23.00 | TWD 23.00 | TWD 22.85 | 12.00K |
| 2026-08-31 | TWD 22.90 | -0.87% | TWD 23.10 | TWD 23.10 | TWD 22.80 | 37.00K |
| 2026-08-28 | TWD 23.10 | +0.43% | TWD 23.00 | TWD 23.20 | TWD 22.95 | 25.10K |
| 2026-08-27 | TWD 23.00 | -0.22% | TWD 23.10 | TWD 23.10 | TWD 22.90 | 27.10K |
| 2026-08-26 | TWD 23.05 | -0.22% | TWD 23.10 | TWD 23.15 | TWD 22.85 | 17.05K |
| 2026-08-25 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 23.35 | TWD 23.00 | 10.00K |
| 2026-08-24 | TWD 23.10 | +0.22% | TWD 23.05 | TWD 23.25 | TWD 22.90 | 11.06K |
| 2026-08-21 | TWD 23.05 | +0.22% | TWD 23.15 | TWD 23.35 | TWD 23.05 | 21.87K |
| 2026-08-20 | TWD 23.00 | -1.08% | TWD 23.35 | TWD 23.35 | TWD 23.00 | 18.00K |
| 2026-08-19 | TWD 23.25 | +0.43% | TWD 23.00 | TWD 23.40 | TWD 23.00 | 23.00K |
| 2026-08-18 | TWD 23.15 | -0.86% | TWD 23.10 | TWD 23.40 | TWD 23.00 | 31.00K |
| 2026-08-17 | TWD 23.35 | -0.43% | TWD 23.40 | TWD 23.40 | TWD 23.30 | 10.00K |
| 2026-08-14 | TWD 23.45 | -1.26% | TWD 23.60 | TWD 23.60 | TWD 23.45 | 23.11K |
| 2026-08-13 | TWD 23.75 | -0.21% | TWD 23.65 | TWD 24.00 | TWD 23.60 | 29.10K |
| 2026-08-12 | TWD 23.80 | -0.21% | TWD 23.85 | TWD 23.85 | TWD 23.55 | 12.00K |
| 2026-08-11 | TWD 23.85 | +1.06% | TWD 23.80 | TWD 23.90 | TWD 23.60 | 27.00K |
| 2026-08-10 | TWD 23.60 | -0.84% | TWD 23.70 | TWD 23.70 | TWD 23.45 | 27.00K |
| 2026-08-07 | TWD 23.80 | 0.00% | TWD 23.50 | TWD 23.80 | TWD 23.50 | 12.00K |
| 2026-08-06 | TWD 23.80 | +0.63% | TWD 23.80 | TWD 24.00 | TWD 23.55 | 9.00K |
| 2026-08-05 | TWD 23.65 | -0.42% | TWD 23.70 | TWD 23.85 | TWD 23.60 | 14.10K |
| 2026-08-04 | TWD 23.75 | -1.45% | TWD 24.00 | TWD 24.00 | TWD 23.60 | 13.20K |
| 2026-08-03 | TWD 24.10 | -0.21% | TWD 24.20 | TWD 24.40 | TWD 23.80 | 20.03K |
| 2026-07-31 | TWD 24.15 | +1.05% | TWD 24.40 | TWD 24.50 | TWD 23.90 | 47.00K |
| 2026-07-30 | TWD 23.90 | -2.05% | TWD 24.30 | TWD 24.90 | TWD 23.70 | 36.01K |
| 2026-07-29 | TWD 24.40 | 0.00% | TWD 24.10 | TWD 24.80 | TWD 23.55 | 92.00K |
| 2026-07-28 | TWD 24.40 | +0.62% | TWD 23.55 | TWD 24.80 | TWD 23.30 | 96.20K |
| 2026-07-27 | TWD 24.25 | +3.19% | TWD 23.00 | TWD 24.35 | TWD 23.00 | 76.21K |
| 2026-07-24 | TWD 23.50 | +3.30% | TWD 22.95 | TWD 23.60 | TWD 22.60 | 131.01K |
| 2026-07-23 | TWD 22.75 | -0.87% | TWD 22.80 | TWD 22.85 | TWD 22.60 | 32.15K |
| 2026-07-22 | TWD 22.95 | 0.00% | TWD 22.70 | TWD 22.95 | TWD 22.70 | 51.00K |
| 2026-07-21 | TWD 22.95 | +1.32% | TWD 22.90 | TWD 23.00 | TWD 22.80 | 15.00K |
| 2026-07-20 | TWD 22.65 | -1.52% | TWD 23.05 | TWD 23.35 | TWD 22.50 | 162.04K |
| 2026-07-17 | TWD 23.00 | -1.92% | TWD 23.30 | TWD 23.35 | TWD 22.95 | 37.00K |
| 2026-07-16 | TWD 23.45 | +1.74% | TWD 23.00 | TWD 23.50 | TWD 22.90 | 37.00K |
| 2026-07-15 | TWD 23.05 | +0.22% | TWD 22.90 | TWD 23.05 | TWD 22.80 | 67.53K |
| 2026-07-14 | TWD 23.00 | -0.65% | TWD 23.15 | TWD 23.20 | TWD 22.75 | 51.03K |
| 2026-07-13 | TWD 23.15 | -0.22% | TWD 23.20 | TWD 23.20 | TWD 22.70 | 72.70K |
| 2026-07-10 | TWD 23.20 | 0.00% | TWD 23.20 | TWD 23.20 | TWD 23.20 | 0 |
| 2026-07-09 | TWD 23.20 | -1.28% | TWD 23.30 | TWD 23.35 | TWD 22.50 | 78.00K |
| 2026-07-08 | TWD 23.50 | -1.47% | TWD 23.45 | TWD 23.55 | TWD 23.20 | 84.00K |
| 2026-07-07 | TWD 23.85 | -2.45% | TWD 24.30 | TWD 24.30 | TWD 23.75 | 70.02K |
| 2026-07-06 | TWD 24.45 | +3.60% | TWD 23.60 | TWD 24.90 | TWD 23.60 | 193.00K |
| 2026-07-03 | TWD 23.60 | +0.43% | TWD 23.70 | TWD 23.95 | TWD 23.55 | 178.05K |
| 2026-07-02 | TWD 23.50 | -0.21% | TWD 23.20 | TWD 23.65 | TWD 23.20 | 23.00K |
| 2026-07-01 | TWD 23.55 | -0.63% | TWD 23.70 | TWD 23.70 | TWD 23.40 | 39.04K |
| 2026-06-30 | TWD 23.70 | +1.50% | TWD 23.60 | TWD 23.80 | TWD 23.35 | 68.00K |
| 2026-06-29 | TWD 23.35 | +0.21% | TWD 23.90 | TWD 23.90 | TWD 23.30 | 55.04K |
| 2026-06-26 | TWD 23.30 | 0.00% | TWD 23.50 | TWD 23.50 | TWD 23.05 | 43.26K |
| 2026-06-25 | TWD 23.30 | 0.00% | TWD 23.35 | TWD 23.35 | TWD 23.10 | 73.00K |
| 2026-06-24 | TWD 23.30 | 0.00% | TWD 23.25 | TWD 23.35 | TWD 23.15 | 24.00K |
| 2026-06-23 | TWD 23.30 | 0.00% | TWD 23.20 | TWD 23.30 | TWD 22.85 | 111.10K |
| 2026-06-22 | TWD 23.30 | -0.43% | TWD 23.35 | TWD 23.40 | TWD 23.10 | 104.10K |
| 2026-06-18 | TWD 23.40 | +0.21% | TWD 23.30 | TWD 23.50 | TWD 23.25 | 113.28K |
| 2026-06-17 | TWD 23.35 | -0.43% | TWD 23.30 | TWD 23.35 | TWD 23.25 | 29.04K |
| 2026-06-16 | TWD 23.45 | 0.00% | TWD 23.35 | TWD 23.50 | TWD 23.25 | 64.18K |
| 2026-06-15 | TWD 23.45 | 0.00% | TWD 23.35 | TWD 23.45 | TWD 23.35 | 26.13K |
| 2026-06-12 | TWD 23.45 | +1.08% | TWD 23.50 | TWD 23.50 | TWD 23.30 | 17.10K |
| 2026-06-11 | TWD 23.20 | -0.22% | TWD 23.30 | TWD 23.35 | TWD 23.10 | 20.00K |
| 2026-06-10 | TWD 23.25 | -2.52% | TWD 23.70 | TWD 23.70 | TWD 23.25 | 73.16K |
| 2026-06-09 | TWD 23.85 | +0.63% | TWD 23.75 | TWD 23.90 | TWD 23.70 | 22.30K |
| 2026-06-08 | TWD 23.70 | -1.86% | TWD 23.60 | TWD 23.75 | TWD 23.55 | 48.02K |
| 2026-06-05 | TWD 24.15 | +1.47% | TWD 24.00 | TWD 24.20 | TWD 23.75 | 38.03K |
| 2026-06-04 | TWD 23.80 | -1.04% | TWD 24.00 | TWD 24.00 | TWD 23.55 | 72.88K |
| 2026-06-03 | TWD 24.05 | +1.05% | TWD 23.95 | TWD 24.05 | TWD 23.60 | 89.03K |
| 2026-06-02 | TWD 23.80 | +1.28% | TWD 23.45 | TWD 24.00 | TWD 23.45 | 96.05K |
| 2026-06-01 | TWD 23.50 | -0.84% | TWD 23.40 | TWD 23.60 | TWD 23.30 | 87.50K |
| 2026-05-29 | TWD 23.70 | +2.60% | TWD 23.25 | TWD 24.50 | TWD 23.25 | 90.00K |
| 2026-05-28 | TWD 23.10 | +0.43% | TWD 23.10 | TWD 23.20 | TWD 23.00 | 53.09K |
| 2026-05-27 | TWD 23.00 | -2.13% | TWD 23.20 | TWD 23.75 | TWD 23.00 | 64.20K |