Aeon Motor

1599
🏛️ taiwan →
28.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 49.45 53.80 49.45 50.70 0.0M
2021-12-29 47.95 51.70 47.55 50.30 0.0M
2021-12-28 48.20 48.20 46.95 47.05 0.0M
2021-12-27 51.10 51.10 47.65 47.65 0.0M
2021-12-24 44.90 48.85 44.90 48.85 0.0M
2021-12-23 44.90 44.90 44.00 44.45 0.0M
2021-12-22 45.10 45.80 44.55 44.90 0.0M
2021-12-21 43.75 45.20 43.75 45.00 0.0M
2021-12-20 43.30 44.05 43.30 43.75 0.0M
2021-12-17 43.45 43.60 43.05 43.30 0.0M
2021-12-16 43.65 43.65 43.20 43.45 0.0M
2021-12-15 43.30 43.40 42.80 43.10 0.0M
2021-12-14 44.10 44.10 43.10 43.15 0.0M
2021-12-13 45.00 45.00 44.05 44.30 0.0M
2021-12-10 44.40 45.00 44.15 44.75 0.0M
2021-12-09 43.10 44.80 43.10 44.40 0.0M
2021-12-08 43.60 43.75 43.10 43.25 0.0M
2021-12-07 43.35 43.50 43.25 43.45 0.0M
2021-12-06 43.35 43.50 43.10 43.40 0.0M
2021-12-03 43.00 43.60 43.00 43.35 0.0M
2021-12-02 43.30 43.70 43.20 43.40 0.0M
2021-12-01 43.05 43.70 43.05 43.50 0.0M
2021-11-30 43.60 43.80 43.30 43.50 0.0M
2021-11-29 43.30 43.45 41.80 43.05 0.0M
2021-11-26 44.70 44.70 43.80 44.20 0.0M
2021-11-25 45.30 45.60 44.65 44.70 0.0M
2021-11-24 43.90 45.40 43.90 45.30 0.0M
2021-11-23 44.30 44.35 43.50 43.85 0.0M
2021-11-22 44.00 44.65 44.00 44.30 0.0M
2021-11-19 45.00 45.00 44.10 44.30 0.0M
2021-11-18 44.75 44.95 44.25 44.50 0.0M
2021-11-17 45.10 45.10 44.25 44.80 0.0M
2021-11-16 44.90 46.15 44.50 44.95 0.0M
2021-11-15 43.50 45.15 43.50 44.90 0.0M
2021-11-12 43.20 43.80 42.95 43.35 0.0M
2021-11-11 43.80 44.25 43.10 43.20 0.0M
2021-11-10 43.50 44.70 43.50 44.30 0.0M
2021-11-09 44.70 44.70 43.70 43.90 0.0M
2021-11-08 45.20 45.40 44.30 44.70 0.0M
2021-11-05 44.80 45.30 44.50 45.05 0.0M
2021-11-04 42.65 45.50 42.65 45.00 0.0M
2021-11-03 42.00 42.85 41.55 42.65 0.0M
2021-11-02 40.25 42.75 40.20 42.00 0.0M
2021-11-01 39.50 40.10 39.50 40.00 0.0M
2021-10-29 40.20 40.20 39.45 39.50 0.0M
2021-10-28 38.30 41.30 38.30 40.20 0.0M
2021-10-27 38.50 38.50 38.10 38.30 0.0M
2021-10-26 38.50 38.70 38.50 38.50 0.0M
2021-10-25 38.30 38.80 38.15 38.50 0.0M
2021-10-22 38.50 38.55 38.35 38.45 0.0M
2021-10-21 37.80 38.50 37.80 38.35 0.0M
2021-10-20 37.70 37.80 37.70 37.80 0.0M
2021-10-19 37.90 37.90 37.80 37.80 0.0M
2021-10-18 37.35 37.60 37.30 37.30 0.0M
2021-10-15 37.35 37.55 37.30 37.35 0.0M
2021-10-14 37.20 37.45 37.05 37.20 0.0M
2021-10-13 37.50 37.50 37.10 37.20 0.0M
2021-10-12 37.80 37.80 37.50 37.60 0.0M
2021-10-08 38.35 38.35 38.00 38.05 0.0M
2021-10-07 37.90 38.45 37.85 38.35 0.0M
2021-10-06 38.80 38.80 37.80 37.90 0.0M
2021-10-05 38.45 38.50 37.75 38.50 0.0M
2021-10-04 38.65 38.90 37.70 38.50 0.0M
2021-10-01 38.95 39.10 38.45 38.50 0.0M
2021-09-30 39.00 39.20 39.00 39.15 0.0M
2021-09-29 39.20 39.20 38.80 38.95 0.0M
2021-09-28 39.35 39.40 39.25 39.30 0.0M
2021-09-27 39.35 39.40 39.35 39.35 0.0M
2021-09-24 39.05 39.65 39.05 39.40 0.0M
2021-09-23 39.20 39.20 38.95 39.05 0.0M
2021-09-22 39.20 39.50 38.70 38.90 0.0M
2021-09-17 38.75 39.40 38.75 39.30 0.0M
2021-09-16 41.40 41.70 41.35 41.55 0.0M
2021-09-15 41.20 41.30 41.05 41.25 0.0M
2021-09-14 41.65 41.70 41.00 41.20 0.0M
2021-09-13 40.55 41.35 40.55 41.15 0.0M
2021-09-10 40.55 40.90 40.55 40.75 0.0M
2021-09-09 40.30 41.00 40.30 40.55 0.0M
2021-09-08 40.95 40.95 40.30 40.30 0.0M
2021-09-07 41.00 41.00 40.50 40.95 0.0M
2021-09-06 41.45 41.50 41.00 41.00 0.0M
2021-09-03 41.15 42.00 41.15 41.45 0.0M
2021-09-02 41.10 41.55 41.10 41.15 0.0M
2021-09-01 41.25 41.60 41.10 41.10 0.0M
2021-08-31 41.30 41.50 40.00 41.25 0.0M
2021-08-30 41.80 41.80 41.05 41.25 0.0M
2021-08-27 40.55 41.40 40.55 41.00 0.0M
2021-08-26 40.55 40.95 40.45 40.80 0.0M
2021-08-25 40.40 40.40 40.00 40.40 0.0M
2021-08-24 40.05 40.10 39.85 39.85 0.0M
2021-08-23 39.50 40.30 39.50 40.00 0.0M
2021-08-20 39.50 39.85 39.40 39.50 0.0M
2021-08-19 40.30 40.30 39.30 39.50 0.0M
2021-08-18 39.50 40.30 39.15 40.30 0.0M
2021-08-17 40.65 40.65 40.00 40.00 0.0M
2021-08-16 41.20 41.35 40.00 40.70 0.0M
2021-08-13 41.80 41.80 41.35 41.55 0.0M
2021-08-12 41.50 41.80 41.35 41.80 0.0M
2021-08-11 41.35 42.45 41.30 41.50 0.0M
2021-08-10 42.35 42.35 41.20 41.35 0.0M
2021-08-09 41.35 41.35 40.85 41.35 0.0M
2021-08-06 41.40 41.45 41.30 41.35 0.0M
2021-08-05 41.50 42.00 41.45 41.45 0.0M
2021-08-04 41.65 41.70 41.50 41.50 0.0M
2021-08-03 41.55 41.75 41.50 41.70 0.0M
2021-08-02 41.60 41.60 41.20 41.55 0.0M
2021-07-30 41.80 42.30 41.65 41.70 0.0M
2021-07-29 41.65 41.80 41.55 41.80 0.0M
2021-07-28 42.40 42.60 41.25 41.65 0.0M
2021-07-27 42.20 43.00 42.20 42.25 0.0M
2021-07-26 42.00 42.40 41.70 42.20 0.0M
2021-07-23 42.35 42.70 42.00 42.00 0.0M
2021-07-22 42.05 42.45 41.55 42.00 0.0M
2021-07-21 41.90 42.05 40.85 42.05 0.0M
2021-07-20 42.15 42.30 41.90 41.90 0.0M
2021-07-19 42.20 42.50 42.20 42.35 0.0M
2021-07-16 42.00 42.40 42.00 42.20 0.0M
2021-07-15 41.80 42.45 41.80 42.45 0.0M
2021-07-14 42.30 42.30 41.55 41.80 0.0M
2021-07-13 43.70 43.70 42.20 42.35 0.0M
2021-07-12 43.10 43.35 42.00 42.95 0.0M
2021-07-09 43.40 43.40 43.00 43.10 0.0M
2021-07-08 43.45 43.50 43.20 43.50 0.0M
2021-07-07 43.20 44.00 43.20 43.45 0.0M
2021-07-06 42.75 43.20 42.75 43.20 0.0M
2021-07-05 42.80 43.20 42.75 42.95 0.0M
2021-07-02 43.00 43.00 42.70 42.85 0.0M
2021-07-01 42.60 43.60 42.35 43.00 0.0M
2021-06-30 42.20 42.60 42.20 42.60 0.0M
2021-06-29 43.30 43.30 42.20 42.50 0.0M
2021-06-28 43.25 43.35 43.05 43.30 0.0M
2021-06-25 43.35 43.90 42.70 43.25 0.0M
2021-06-24 43.30 44.30 43.30 43.30 0.0M
2021-06-23 42.00 43.20 41.80 43.15 0.0M
2021-06-22 41.95 42.20 41.80 42.00 0.0M
2021-06-21 42.10 42.25 41.80 41.90 0.0M
2021-06-18 42.10 43.20 42.10 42.45 0.0M
2021-06-17 41.95 42.15 41.50 41.75 0.0M
2021-06-16 43.00 43.30 41.95 41.95 0.0M
2021-06-15 41.40 43.15 41.35 42.55 0.0M
2021-06-11 40.10 40.65 40.10 40.35 0.0M
2021-06-10 40.00 40.20 40.00 40.10 0.0M
2021-06-09 40.40 40.50 40.15 40.20 0.0M
2021-06-08 40.60 40.70 40.35 40.60 0.0M
2021-06-07 41.50 41.50 39.80 40.50 0.0M
2021-06-04 41.15 41.65 41.15 41.50 0.0M
2021-06-03 41.30 41.30 40.60 41.15 0.0M
2021-06-02 41.50 41.75 40.95 41.30 0.0M
2021-06-01 41.20 41.90 41.20 41.50 0.0M
2021-05-31 40.95 41.60 40.90 41.20 0.0M
2021-05-28 39.90 41.00 39.90 40.95 0.0M
2021-05-27 39.65 39.90 39.25 39.85 0.0M
2021-05-26 40.10 40.10 39.50 39.90 0.0M
2021-05-25 39.55 41.05 39.55 40.10 0.0M
2021-05-24 39.00 39.65 38.60 39.50 0.0M
2021-05-21 38.60 39.60 38.60 39.05 0.0M
2021-05-20 39.15 39.60 38.55 38.60 0.0M
2021-05-19 39.00 39.30 38.00 39.15 0.0M
2021-05-18 36.90 39.90 36.90 39.00 0.0M
2021-05-17 37.90 38.25 36.20 36.90 0.0M
2021-05-14 39.35 40.40 38.90 39.05 0.0M
2021-05-13 38.00 40.30 37.35 39.20 0.0M
2021-05-12 41.20 41.65 37.80 39.05 0.0M
2021-05-11 42.00 43.00 40.70 41.20 0.0M
2021-05-10 43.15 45.35 43.15 44.30 0.0M
2021-05-07 42.40 43.50 42.40 43.05 0.0M
2021-05-06 43.05 43.25 42.20 42.35 0.0M
2021-05-05 42.05 43.80 41.70 43.05 0.0M
2021-05-04 43.75 45.00 40.65 41.95 0.0M
2021-05-03 46.90 46.90 43.75 43.75 0.0M
2021-04-29 47.00 47.20 45.60 47.00 0.0M
2021-04-28 51.60 51.60 47.00 47.30 0.0M
2021-04-27 53.50 55.20 50.70 51.90 0.0M
2021-04-26 50.00 53.40 49.90 53.30 0.0M
2021-04-23 44.70 48.60 44.70 48.60 0.0M
2021-04-22 43.25 45.00 43.10 44.40 0.0M
2021-04-21 43.80 43.80 43.05 43.25 0.0M
2021-04-20 43.40 45.00 43.00 43.95 0.0M
2021-04-19 42.50 44.00 42.50 43.50 0.0M
2021-04-16 42.10 42.50 42.10 42.50 0.0M
2021-04-15 41.80 42.40 41.70 42.10 0.0M
2021-04-14 42.75 42.85 41.00 41.80 0.0M
2021-04-13 44.60 44.60 42.70 42.75 0.0M
2021-04-12 42.70 44.00 42.00 43.70 0.0M
2021-04-09 42.30 42.40 41.70 41.85 0.0M
2021-04-08 41.45 42.50 41.35 41.90 0.0M
2021-04-07 42.60 42.60 40.75 41.45 0.0M
2021-04-06 42.30 42.85 42.00 42.60 0.0M
2021-04-01 41.90 42.30 41.70 41.95 0.0M
2021-03-31 42.60 42.70 41.80 41.85 0.0M
2021-03-30 42.00 42.45 41.50 42.35 0.0M
2021-03-29 41.45 42.30 40.90 42.05 0.0M
2021-03-26 40.20 41.60 40.15 41.10 0.0M
2021-03-25 39.65 41.60 39.20 39.80 0.0M
2021-03-24 40.00 40.10 39.70 39.95 0.0M
2021-03-23 40.10 40.30 39.10 40.10 0.0M
2021-03-22 38.90 40.50 38.70 40.00 0.0M
2021-03-19 38.05 38.95 38.05 38.90 0.0M
2021-03-18 37.50 38.15 37.25 38.05 0.0M
2021-03-17 37.25 37.45 37.05 37.20 0.0M
2021-03-16 37.35 37.60 37.10 37.25 0.0M
2021-03-15 37.00 37.15 36.95 37.15 0.0M
2021-03-12 37.00 37.05 36.85 37.05 0.0M
2021-03-11 36.90 37.10 36.75 36.95 0.0M
2021-03-10 37.65 37.85 37.20 37.40 0.0M
2021-03-09 37.60 37.70 37.35 37.65 0.0M
2021-03-08 37.60 38.00 37.50 37.50 0.0M
2021-03-05 36.90 37.75 36.80 37.60 0.0M
2021-03-04 36.75 36.90 36.60 36.80 0.0M
2021-03-03 36.80 37.10 36.60 36.75 0.0M
2021-03-02 36.80 37.10 36.65 36.65 0.0M
2021-02-26 37.10 37.10 36.70 36.80 0.0M
2021-02-25 37.35 37.45 36.95 37.15 0.0M
2021-02-24 37.50 38.10 37.35 37.35 0.0M
2021-02-23 37.40 37.70 37.30 37.50 0.0M
2021-02-22 37.05 38.00 37.05 37.40 0.0M
2021-02-19 37.40 37.50 37.10 37.20 0.0M
2021-02-18 37.60 37.70 37.00 37.40 0.0M
2021-02-17 36.90 37.20 36.65 37.05 0.0M
2021-02-05 36.10 37.50 36.10 36.90 0.0M
2021-02-04 36.00 36.30 35.95 36.05 0.0M
2021-02-03 36.00 36.40 35.60 36.00 0.0M
2021-02-02 36.45 36.60 35.90 36.15 0.0M
2021-02-01 36.00 36.25 35.25 36.00 0.0M
2021-01-29 36.85 37.10 35.80 35.90 0.0M
2021-01-28 37.10 37.10 36.50 36.70 0.0M
2021-01-27 38.00 38.00 37.40 37.75 0.0M
2021-01-26 37.30 38.80 37.20 37.85 0.0M
2021-01-25 38.10 38.10 37.15 37.15 0.0M
2021-01-22 38.00 38.15 37.85 38.10 0.0M
2021-01-21 37.80 38.20 37.60 38.00 0.0M
2021-01-20 38.20 38.70 37.60 37.85 0.0M
2021-01-19 38.10 38.30 37.80 38.20 0.0M
2021-01-18 38.50 38.50 37.10 37.70 0.0M
2021-01-15 38.95 39.00 38.15 38.50 0.0M
2021-01-14 38.80 39.00 38.55 38.90 0.0M
2021-01-13 39.10 39.15 38.50 38.75 0.0M
2021-01-12 39.45 39.60 38.80 39.15 0.0M
2021-01-11 38.00 38.90 38.00 38.90 0.0M
2021-01-08 37.05 38.45 37.05 38.00 0.0M
2021-01-07 36.80 37.20 36.70 37.00 0.0M
2021-01-06 37.30 37.30 36.50 36.80 0.0M
2021-01-05 37.00 37.55 37.00 37.30 0.0M
2021-01-04 37.15 37.85 36.95 37.25 0.0M