AAEON Technology Inc. 6579
TWSE · Taiwan · Electronic Technology
TWD 160.50+1.50 (+0.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 160.50 | +0.94% | TWD 160.00 | TWD 160.50 | TWD 157.50 | 217.01K |
| 2026-09-30 | TWD 159.00 | +0.95% | TWD 159.00 | TWD 161.50 | TWD 158.00 | 446.00K |
| 2026-09-29 | TWD 157.50 | +2.61% | TWD 153.50 | TWD 160.50 | TWD 153.00 | 652.01K |
| 2026-09-24 | TWD 153.50 | +2.33% | TWD 149.50 | TWD 154.00 | TWD 149.50 | 164.09K |
| 2026-09-23 | TWD 150.00 | -1.96% | TWD 153.00 | TWD 154.00 | TWD 150.00 | 137.33K |
| 2026-09-22 | TWD 153.00 | 0.00% | TWD 155.00 | TWD 155.00 | TWD 153.00 | 208.10K |
| 2026-09-21 | TWD 153.00 | +0.66% | TWD 152.00 | TWD 154.00 | TWD 151.50 | 198.09K |
| 2026-09-18 | TWD 152.00 | 0.00% | TWD 153.00 | TWD 153.00 | TWD 151.00 | 243.05K |
| 2026-09-17 | TWD 152.00 | +2.01% | TWD 150.00 | TWD 152.50 | TWD 150.00 | 284.00K |
| 2026-09-16 | TWD 149.00 | +1.02% | TWD 148.00 | TWD 150.50 | TWD 147.50 | 175.00K |
| 2026-09-15 | TWD 147.50 | -1.01% | TWD 150.00 | TWD 150.50 | TWD 147.50 | 228.01K |
| 2026-09-14 | TWD 149.00 | +0.68% | TWD 147.00 | TWD 149.50 | TWD 145.50 | 164.00K |
| 2026-09-11 | TWD 148.00 | -0.34% | TWD 146.00 | TWD 149.50 | TWD 145.00 | 218.00K |
| 2026-09-10 | TWD 148.50 | -0.34% | TWD 148.00 | TWD 149.00 | TWD 147.00 | 149.01K |
| 2026-09-09 | TWD 149.00 | +1.02% | TWD 150.00 | TWD 150.00 | TWD 148.00 | 186.02K |
| 2026-09-08 | TWD 147.50 | -2.96% | TWD 152.00 | TWD 152.50 | TWD 146.50 | 377.10K |
| 2026-09-07 | TWD 152.00 | +1.00% | TWD 153.00 | TWD 153.50 | TWD 150.00 | 359.24K |
| 2026-09-04 | TWD 150.50 | +5.61% | TWD 145.00 | TWD 152.00 | TWD 144.00 | 573.09K |
| 2026-09-03 | TWD 142.50 | -4.04% | TWD 150.00 | TWD 151.50 | TWD 142.50 | 391.10K |
| 2026-09-02 | TWD 148.50 | -1.00% | TWD 149.00 | TWD 150.50 | TWD 148.50 | 180.02K |
| 2026-09-01 | TWD 150.00 | +2.39% | TWD 146.00 | TWD 150.00 | TWD 146.00 | 278.04K |
| 2026-08-31 | TWD 146.50 | -0.34% | TWD 147.50 | TWD 147.50 | TWD 144.00 | 332.09K |
| 2026-08-28 | TWD 147.00 | -0.68% | TWD 148.50 | TWD 149.50 | TWD 146.00 | 293.01K |
| 2026-08-27 | TWD 148.00 | +1.02% | TWD 148.00 | TWD 149.00 | TWD 145.00 | 390.05K |
| 2026-08-26 | TWD 146.50 | +0.69% | TWD 146.50 | TWD 147.00 | TWD 144.50 | 196.05K |
| 2026-08-25 | TWD 145.50 | -1.02% | TWD 147.00 | TWD 147.00 | TWD 142.00 | 528.19K |
| 2026-08-24 | TWD 147.00 | -0.68% | TWD 147.00 | TWD 149.50 | TWD 147.00 | 263.15K |
| 2026-08-21 | TWD 148.00 | -1.33% | TWD 150.50 | TWD 151.00 | TWD 148.00 | 347.19K |
| 2026-08-20 | TWD 150.00 | -0.66% | TWD 151.50 | TWD 152.00 | TWD 148.00 | 555.01K |
| 2026-08-19 | TWD 151.00 | 0.00% | TWD 150.00 | TWD 154.00 | TWD 149.50 | 407.31K |
| 2026-08-18 | TWD 151.00 | -0.98% | TWD 153.00 | TWD 153.50 | TWD 150.00 | 506.57K |
| 2026-08-17 | TWD 152.50 | -0.97% | TWD 155.00 | TWD 155.00 | TWD 151.50 | 344.19K |
| 2026-08-14 | TWD 154.00 | -1.91% | TWD 157.00 | TWD 158.00 | TWD 153.00 | 634.90K |
| 2026-08-13 | TWD 157.00 | -1.88% | TWD 161.50 | TWD 163.00 | TWD 156.00 | 702.50K |
| 2026-08-12 | TWD 160.00 | +0.63% | TWD 158.00 | TWD 161.50 | TWD 158.00 | 403.23K |
| 2026-08-11 | TWD 159.00 | -3.34% | TWD 164.00 | TWD 164.00 | TWD 155.50 | 1.14M |
| 2026-08-10 | TWD 164.50 | -4.08% | TWD 164.50 | TWD 168.00 | TWD 158.50 | 1.84M |
| 2026-08-07 | TWD 171.50 | -2.00% | TWD 173.00 | TWD 176.00 | TWD 170.00 | 930.03K |
| 2026-08-06 | TWD 175.00 | -2.51% | TWD 180.00 | TWD 187.00 | TWD 172.50 | 2.05M |
| 2026-08-05 | TWD 179.50 | +9.79% | TWD 166.50 | TWD 179.50 | TWD 166.50 | 1.86M |
| 2026-08-04 | TWD 163.50 | +0.31% | TWD 159.00 | TWD 166.00 | TWD 159.00 | 511.01K |
| 2026-08-03 | TWD 163.00 | +5.84% | TWD 152.50 | TWD 164.00 | TWD 151.50 | 950.03K |
| 2026-07-31 | TWD 154.00 | +3.36% | TWD 158.50 | TWD 159.00 | TWD 151.00 | 738.10K |
| 2026-07-30 | TWD 149.00 | -5.70% | TWD 156.00 | TWD 157.50 | TWD 147.50 | 1.22M |
| 2026-07-29 | TWD 158.00 | -2.77% | TWD 163.50 | TWD 164.50 | TWD 152.00 | 1.10M |
| 2026-07-28 | TWD 162.50 | -4.13% | TWD 163.50 | TWD 169.00 | TWD 160.00 | 796.36K |
| 2026-07-27 | TWD 169.50 | -6.09% | TWD 178.50 | TWD 181.50 | TWD 165.50 | 1.67M |
| 2026-07-24 | TWD 180.50 | -1.63% | TWD 181.50 | TWD 186.50 | TWD 177.00 | 4.58M |
| 2026-07-23 | TWD 183.50 | +9.88% | TWD 170.00 | TWD 183.50 | TWD 165.00 | 2.37M |
| 2026-07-22 | TWD 167.00 | +2.14% | TWD 168.00 | TWD 175.50 | TWD 166.50 | 1.33M |
| 2026-07-21 | TWD 163.50 | +9.73% | TWD 149.00 | TWD 163.50 | TWD 149.00 | 820.37K |
| 2026-07-20 | TWD 149.00 | -0.67% | TWD 149.50 | TWD 152.00 | TWD 145.50 | 341.11K |
| 2026-07-17 | TWD 150.00 | -5.96% | TWD 153.50 | TWD 156.50 | TWD 150.00 | 482.01K |
| 2026-07-16 | TWD 159.50 | -1.24% | TWD 161.50 | TWD 161.50 | TWD 156.00 | 271.01K |
| 2026-07-15 | TWD 161.50 | +1.89% | TWD 161.00 | TWD 161.50 | TWD 158.50 | 531.36K |
| 2026-07-14 | TWD 158.50 | -1.55% | TWD 160.50 | TWD 162.00 | TWD 152.00 | 723.32K |
| 2026-07-13 | TWD 161.00 | -4.17% | TWD 170.50 | TWD 171.50 | TWD 159.50 | 844.38K |
| 2026-07-10 | TWD 168.00 | 0.00% | TWD 168.00 | TWD 168.00 | TWD 168.00 | 0 |
| 2026-07-09 | TWD 168.00 | -2.61% | TWD 172.50 | TWD 172.50 | TWD 165.50 | 698.55K |
| 2026-07-08 | TWD 172.50 | -3.63% | TWD 181.50 | TWD 181.50 | TWD 169.00 | 1.62M |
| 2026-07-07 | TWD 179.00 | +8.81% | TWD 173.50 | TWD 180.50 | TWD 173.50 | 5.05M |
| 2026-07-06 | TWD 164.50 | -0.60% | TWD 166.00 | TWD 169.50 | TWD 164.00 | 442.03K |
| 2026-07-03 | TWD 165.50 | +2.48% | TWD 159.00 | TWD 165.50 | TWD 159.00 | 412.22K |
| 2026-07-02 | TWD 161.50 | +3.19% | TWD 156.00 | TWD 162.00 | TWD 154.50 | 440.01K |
| 2026-07-01 | TWD 156.50 | -0.63% | TWD 157.00 | TWD 158.50 | TWD 154.50 | 249.10K |
| 2026-06-30 | TWD 157.50 | +2.27% | TWD 155.50 | TWD 157.50 | TWD 153.50 | 182.06K |
| 2026-06-29 | TWD 154.00 | +2.33% | TWD 153.00 | TWD 155.50 | TWD 152.50 | 177.00K |
| 2026-06-26 | TWD 150.50 | -4.14% | TWD 156.00 | TWD 156.00 | TWD 150.00 | 365.17K |
| 2026-06-25 | TWD 157.00 | -0.95% | TWD 158.50 | TWD 160.00 | TWD 156.00 | 250.05K |
| 2026-06-24 | TWD 158.50 | 0.00% | TWD 156.50 | TWD 159.50 | TWD 156.00 | 328.20K |
| 2026-06-23 | TWD 158.50 | -5.37% | TWD 167.50 | TWD 167.50 | TWD 157.00 | 629.65K |
| 2026-06-22 | TWD 167.50 | -0.30% | TWD 171.00 | TWD 171.00 | TWD 165.50 | 865.43K |
| 2026-06-18 | TWD 168.00 | +3.07% | TWD 166.50 | TWD 169.50 | TWD 166.50 | 803.34K |
| 2026-06-17 | TWD 163.00 | -1.21% | TWD 162.00 | TWD 166.00 | TWD 161.50 | 454.35K |
| 2026-06-16 | TWD 165.00 | -0.90% | TWD 168.00 | TWD 168.00 | TWD 163.00 | 473.76K |
| 2026-06-15 | TWD 166.50 | +2.15% | TWD 165.00 | TWD 167.50 | TWD 163.00 | 653.34K |
| 2026-06-12 | TWD 163.00 | 0.00% | TWD 168.00 | TWD 168.00 | TWD 161.50 | 463.17K |
| 2026-06-11 | TWD 163.00 | +0.31% | TWD 162.50 | TWD 163.50 | TWD 157.00 | 588.25K |
| 2026-06-10 | TWD 162.50 | -0.91% | TWD 164.00 | TWD 171.00 | TWD 161.50 | 1.49M |
| 2026-06-09 | TWD 164.00 | +9.70% | TWD 157.00 | TWD 164.00 | TWD 157.00 | 1.11M |
| 2026-06-08 | TWD 149.50 | -8.00% | TWD 148.00 | TWD 151.50 | TWD 147.50 | 644.18K |
| 2026-06-05 | TWD 162.50 | -0.61% | TWD 164.50 | TWD 165.00 | TWD 160.00 | 534.01K |
| 2026-06-04 | TWD 163.50 | -2.39% | TWD 167.00 | TWD 167.00 | TWD 161.00 | 614.93K |
| 2026-06-03 | TWD 167.50 | -1.18% | TWD 172.00 | TWD 172.00 | TWD 167.50 | 592.30K |
| 2026-06-02 | TWD 169.50 | +1.19% | TWD 168.00 | TWD 170.50 | TWD 164.00 | 847.49K |
| 2026-06-01 | TWD 167.50 | -1.47% | TWD 172.50 | TWD 174.00 | TWD 165.50 | 866.10K |
| 2026-05-29 | TWD 170.00 | +0.29% | TWD 172.00 | TWD 175.50 | TWD 169.50 | 1.20M |
| 2026-05-28 | TWD 169.50 | -4.24% | TWD 177.00 | TWD 177.00 | TWD 167.50 | 1.40M |
| 2026-05-27 | TWD 177.00 | +1.43% | TWD 186.00 | TWD 189.50 | TWD 176.00 | 2.92M |
| 2026-05-26 | TWD 174.50 | +9.75% | TWD 170.00 | TWD 174.50 | TWD 170.00 | 1.09M |