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
2024-12-31 30.65 30.65 30.45 30.60 0.0M
2024-12-30 31.50 31.50 30.90 30.90 0.0M
2024-12-27 31.20 31.20 30.70 30.95 0.0M
2024-12-26 31.60 31.60 30.65 31.10 0.0M
2024-12-25 31.75 31.75 30.95 31.05 0.0M
2024-12-24 31.30 31.30 31.05 31.15 0.0M
2024-12-23 31.00 31.50 31.00 31.05 0.0M
2024-12-20 31.40 31.40 31.00 31.00 0.0M
2024-12-19 31.25 31.25 31.00 31.00 0.0M
2024-12-18 31.55 31.55 31.00 31.10 0.0M
2024-12-17 31.10 31.40 31.05 31.40 0.0M
2024-12-16 31.65 31.65 31.10 31.10 0.0M
2024-12-13 31.75 31.75 31.45 31.50 0.0M
2024-12-12 31.95 32.15 31.60 31.75 0.0M
2024-12-11 31.20 32.75 31.15 31.65 0.0M
2024-12-10 31.40 31.40 31.00 31.20 0.0M
2024-12-09 31.60 31.60 31.10 31.40 0.0M
2024-12-06 31.80 31.90 31.70 31.80 0.0M
2024-12-05 31.80 31.95 31.80 31.80 0.0M
2024-12-04 31.80 31.85 31.80 31.80 0.0M
2024-12-03 31.90 32.05 31.80 31.90 0.0M
2024-12-02 31.80 32.40 31.80 32.30 0.0M
2024-11-29 31.60 31.95 31.60 31.90 0.0M
2024-11-28 31.75 31.85 31.70 31.85 0.0M
2024-11-27 32.10 32.15 31.90 31.95 0.0M
2024-11-26 32.05 32.15 31.90 32.10 0.0M
2024-11-25 32.15 32.20 32.10 32.20 0.0M
2024-11-22 32.15 32.20 31.95 32.15 0.0M
2024-11-21 32.15 32.15 31.90 32.10 0.0M
2024-11-20 32.10 32.10 31.95 31.95 0.0M
2024-11-19 32.20 32.20 32.00 32.20 0.0M
2024-11-18 32.20 32.25 32.05 32.15 0.0M
2024-11-15 32.75 32.75 32.00 32.20 0.0M
2024-11-14 31.95 31.95 31.80 31.90 0.0M
2024-11-13 32.30 32.30 31.90 31.95 0.0M
2024-11-12 32.55 32.55 31.75 31.95 0.0M
2024-11-11 32.00 32.35 31.95 32.25 0.0M
2024-11-08 32.95 32.95 31.70 31.95 0.0M
2024-11-07 31.45 31.60 31.40 31.45 0.0M
2024-11-06 31.70 31.70 31.60 31.60 0.0M
2024-11-05 31.75 31.85 31.70 31.75 0.0M
2024-11-04 32.20 32.20 31.70 31.70 0.0M
2024-11-01 31.70 32.15 31.65 31.80 0.0M
2024-10-30 31.75 31.75 31.60 31.70 0.0M
2024-10-29 32.35 32.35 31.60 31.70 0.1M
2024-10-28 32.30 32.30 31.50 31.80 0.0M
2024-10-25 32.25 32.25 31.90 31.95 0.0M
2024-10-24 32.30 32.30 31.85 31.85 0.0M
2024-10-23 32.35 32.35 32.20 32.20 0.0M
2024-10-22 32.15 32.15 32.00 32.05 0.0M
2024-10-21 32.00 32.30 32.00 32.15 0.0M
2024-10-18 32.35 32.35 32.00 32.00 0.0M
2024-10-17 32.00 32.15 31.70 32.00 0.0M
2024-10-16 32.05 32.20 32.00 32.20 0.0M
2024-10-15 32.05 32.30 32.05 32.05 0.0M
2024-10-14 32.00 32.20 31.00 32.05 0.0M
2024-10-11 32.70 32.70 32.35 32.35 0.0M
2024-10-09 32.75 32.75 32.50 32.70 0.0M
2024-10-08 32.90 32.90 32.70 32.70 0.0M
2024-10-07 33.00 33.10 32.80 32.90 0.0M
2024-10-04 33.15 33.15 32.95 33.00 0.0M
2024-10-01 33.60 33.60 33.00 33.15 0.0M
2024-09-30 32.85 33.30 32.85 32.90 0.0M
2024-09-27 33.30 33.30 32.85 32.85 0.0M
2024-09-26 33.10 33.15 32.85 32.85 0.0M
2024-09-25 33.30 33.30 32.95 33.05 0.0M
2024-09-24 33.30 33.30 32.95 32.95 0.0M
2024-09-23 32.90 33.45 32.90 32.95 0.0M
2024-09-20 33.25 33.25 32.95 32.95 0.0M
2024-09-19 32.95 33.30 32.95 32.95 0.0M
2024-09-18 33.15 33.15 32.90 32.95 0.0M
2024-09-16 33.20 33.25 32.95 33.15 0.0M
2024-09-13 33.20 33.20 33.00 33.00 0.0M
2024-09-12 33.30 33.30 32.85 33.10 0.0M
2024-09-11 33.25 33.45 32.75 33.05 0.0M
2024-09-10 32.70 33.65 32.60 33.45 0.0M
2024-09-09 33.20 33.20 32.30 32.80 0.0M
2024-09-06 33.25 33.30 33.25 33.30 0.0M
2024-09-05 33.55 33.55 33.25 33.25 0.0M
2024-09-04 33.50 33.65 33.20 33.35 0.0M
2024-09-03 33.70 33.70 33.60 33.60 0.0M
2024-09-02 33.70 33.70 33.60 33.70 0.0M
2024-08-30 33.80 33.80 33.65 33.70 0.0M
2024-08-29 34.85 34.85 33.80 33.80 0.0M
2024-08-28 33.90 34.65 33.75 34.20 0.0M
2024-08-27 33.95 33.95 33.60 33.60 0.0M
2024-08-26 33.80 33.95 33.65 33.65 0.0M
2024-08-23 33.75 33.80 33.55 33.80 0.0M
2024-08-22 33.55 33.85 33.55 33.80 0.0M
2024-08-21 33.35 33.55 33.10 33.55 0.0M
2024-08-20 33.50 33.80 33.35 33.35 0.0M
2024-08-19 33.70 33.90 33.65 33.70 0.0M
2024-08-16 34.00 34.00 33.60 33.65 0.0M
2024-08-15 34.05 34.05 33.60 33.70 0.0M
2024-08-14 33.70 33.95 33.60 33.60 0.0M
2024-08-13 33.75 34.10 33.75 33.80 0.0M
2024-08-12 34.00 34.00 33.80 33.80 0.0M
2024-08-09 32.90 33.90 32.90 33.60 0.0M
2024-08-08 33.55 33.90 33.50 33.90 0.0M
2024-08-07 33.80 34.25 33.50 33.55 0.0M
2024-08-06 33.95 34.90 32.15 32.65 0.0M
2024-08-05 35.20 35.20 31.70 33.95 0.0M
2024-08-02 35.30 35.80 35.00 35.05 0.0M
2024-08-01 35.90 36.00 35.05 35.10 0.0M
2024-07-31 34.10 35.80 34.10 35.80 0.0M
2024-07-30 34.10 35.00 34.05 34.05 0.0M
2024-07-29 33.05 34.80 33.05 34.10 0.0M
2024-07-26 32.65 32.75 32.50 32.60 0.0M
2024-07-23 32.60 32.65 32.55 32.55 0.0M
2024-07-22 32.90 32.90 32.50 32.50 0.0M
2024-07-19 33.15 33.30 32.70 32.80 0.0M
2024-07-18 33.30 33.50 33.15 33.15 0.0M
2024-07-17 33.45 33.45 33.20 33.35 0.0M
2024-07-16 33.10 33.10 32.85 32.90 0.0M
2024-07-15 33.05 33.25 32.90 33.00 0.0M
2024-07-12 32.80 33.00 32.80 32.80 0.0M
2024-07-11 33.05 33.05 32.80 32.80 0.0M
2024-07-10 33.05 34.00 32.80 32.80 0.0M
2024-07-09 32.15 33.00 32.10 32.90 0.0M
2024-07-08 32.10 32.25 32.05 32.15 0.0M
2024-07-05 31.95 32.15 31.95 32.10 0.0M
2024-07-04 31.95 32.00 31.95 31.95 0.0M
2024-07-03 31.85 32.05 31.85 31.95 0.0M
2024-07-02 32.15 32.15 31.85 31.85 0.0M
2024-07-01 32.25 32.25 31.85 31.90 0.0M
2024-06-28 32.25 32.25 31.90 32.00 0.0M
2024-06-27 32.15 32.15 31.85 31.90 0.0M
2024-06-26 32.15 32.15 32.00 32.00 0.0M
2024-06-25 32.25 32.25 32.00 32.15 0.0M
2024-06-24 32.00 32.15 32.00 32.15 0.0M
2024-06-21 31.95 32.00 31.90 32.00 0.0M
2024-06-20 31.75 32.20 31.75 31.95 0.0M
2024-06-19 31.90 31.95 31.75 31.75 0.0M
2024-06-18 31.80 31.90 31.65 31.90 0.0M
2024-06-17 31.60 31.95 31.50 31.80 0.0M
2024-06-14 31.75 31.95 31.50 31.60 0.0M
2024-06-13 32.00 32.00 31.70 31.75 0.0M
2024-06-12 31.80 31.80 31.70 31.75 0.0M
2024-06-11 31.90 32.00 31.75 31.80 0.0M
2024-06-07 31.95 32.10 31.80 31.90 0.0M
2024-06-06 32.15 32.15 31.95 31.95 0.0M
2024-06-05 31.90 32.20 31.85 32.10 0.0M
2024-06-04 31.90 32.00 31.90 31.90 0.0M
2024-06-03 31.90 32.00 31.90 31.90 0.0M
2024-05-31 31.90 32.00 31.85 31.90 0.0M
2024-05-30 32.00 32.00 31.85 31.85 0.0M
2024-05-29 32.05 32.05 31.80 31.85 0.0M
2024-05-28 32.10 32.10 31.85 31.85 0.0M
2024-05-27 32.10 32.10 31.85 31.85 0.0M
2024-05-24 31.75 32.00 31.75 31.85 0.0M
2024-05-23 31.85 31.95 31.60 31.65 0.0M
2024-05-22 31.80 31.95 31.70 31.85 0.0M
2024-05-21 31.80 31.85 31.75 31.80 0.0M
2024-05-20 31.95 31.95 31.70 31.80 0.0M
2024-05-17 31.95 31.95 31.75 31.80 0.0M
2024-05-16 31.85 31.85 31.60 31.65 0.0M
2024-05-15 31.70 32.00 31.40 31.65 0.0M
2024-05-14 31.75 31.90 31.65 31.65 0.0M
2024-05-13 31.80 32.05 31.65 31.70 0.0M
2024-05-10 32.00 32.00 31.70 31.80 0.0M
2024-05-09 32.05 32.10 31.90 31.90 0.0M
2024-05-08 32.00 32.05 31.90 31.95 0.0M
2024-05-07 32.00 32.35 31.85 31.90 0.0M
2024-05-06 31.70 31.80 31.65 31.70 0.0M
2024-05-03 31.55 31.80 31.55 31.60 0.0M
2024-05-02 31.70 31.70 31.55 31.55 0.0M
2024-04-30 31.65 31.70 31.55 31.55 0.0M
2024-04-29 31.60 31.70 31.55 31.60 0.0M
2024-04-26 31.70 31.70 31.55 31.60 0.0M
2024-04-25 31.70 31.70 31.50 31.55 0.0M
2024-04-24 31.65 31.65 31.40 31.50 0.0M
2024-04-23 31.50 31.50 31.30 31.45 0.0M
2024-04-22 31.60 31.65 31.40 31.45 0.0M
2024-04-19 31.95 31.95 31.35 31.40 0.0M
2024-04-18 31.70 31.90 31.70 31.85 0.0M
2024-04-17 32.05 32.05 31.70 31.70 0.0M
2024-04-16 32.10 32.10 31.65 31.70 0.0M
2024-04-15 32.20 32.45 32.10 32.15 0.0M
2024-04-12 32.20 32.40 32.05 32.20 0.0M
2024-04-11 32.05 32.30 31.95 32.30 0.0M
2024-04-10 32.25 32.25 32.00 32.05 0.0M
2024-04-09 31.80 31.90 31.75 31.80 0.0M
2024-04-08 32.05 32.35 31.50 31.85 0.0M
2024-04-03 31.70 32.10 31.60 32.00 0.0M
2024-04-02 32.10 32.10 32.00 32.10 0.0M
2024-04-01 32.30 32.35 32.10 32.15 0.0M
2024-03-29 32.35 32.35 32.05 32.30 0.0M
2024-03-28 32.20 32.70 32.20 32.40 0.0M
2024-03-27 32.35 32.80 31.55 32.40 0.0M
2024-03-26 32.90 32.95 32.50 32.55 0.0M
2024-03-25 33.00 33.10 32.70 32.95 0.0M
2024-03-22 32.35 33.00 32.35 32.70 0.0M
2024-03-21 31.55 31.95 31.45 31.95 0.0M
2024-03-20 31.55 31.55 31.35 31.35 0.0M
2024-03-19 31.50 31.55 31.40 31.55 0.0M
2024-03-18 33.00 33.00 31.15 31.45 0.0M
2024-03-15 33.50 33.55 33.00 33.05 0.0M
2024-03-14 33.55 33.70 33.30 33.55 0.0M
2024-03-13 34.60 34.60 34.00 34.00 0.0M
2024-03-12 34.40 34.60 34.30 34.30 0.0M
2024-03-11 34.25 34.40 34.00 34.15 0.0M
2024-03-08 34.70 34.70 34.25 34.25 0.0M
2024-03-07 34.70 34.70 34.40 34.60 0.0M
2024-03-06 34.75 34.75 34.60 34.70 0.0M
2024-03-05 34.90 34.90 34.70 34.70 0.0M
2024-03-04 35.25 35.25 34.85 34.90 0.0M
2024-03-01 34.85 35.00 34.80 34.90 0.0M
2024-02-29 34.50 34.75 34.50 34.70 0.0M
2024-02-27 34.30 34.45 34.25 34.30 0.0M
2024-02-26 34.25 34.50 34.20 34.30 0.0M
2024-02-23 34.75 34.75 34.25 34.25 0.0M
2024-02-22 34.50 34.50 34.30 34.40 0.0M
2024-02-21 34.45 34.50 34.40 34.45 0.0M
2024-02-20 34.45 34.60 34.40 34.45 0.0M
2024-02-19 34.65 34.65 34.30 34.40 0.0M
2024-02-16 34.20 34.30 34.10 34.15 0.0M
2024-02-15 34.80 34.80 34.15 34.15 0.0M
2024-02-05 34.40 34.55 34.15 34.55 0.0M
2024-02-02 34.45 34.50 34.35 34.35 0.0M
2024-02-01 34.40 34.60 34.35 34.45 0.0M
2024-01-31 34.40 34.45 34.35 34.40 0.0M
2024-01-30 34.50 34.75 34.40 34.40 0.0M
2024-01-29 34.70 34.75 34.40 34.45 0.0M
2024-01-26 34.70 34.80 34.20 34.65 0.0M
2024-01-25 34.70 35.00 34.65 34.65 0.0M
2024-01-24 35.25 35.25 34.70 34.70 0.0M
2024-01-23 35.00 35.00 34.65 34.70 0.0M
2024-01-22 34.65 34.95 34.65 34.90 0.0M
2024-01-19 34.75 35.00 34.65 34.90 0.0M
2024-01-18 34.80 35.00 34.75 34.80 0.0M
2024-01-17 35.05 35.10 34.60 35.10 0.0M
2024-01-16 35.30 35.30 35.00 35.30 0.0M
2024-01-15 35.55 35.55 35.25 35.30 0.0M
2024-01-12 35.50 35.50 35.00 35.15 0.0M
2024-01-11 35.35 35.35 35.20 35.25 0.0M
2024-01-10 35.35 35.40 35.20 35.20 0.0M
2024-01-09 35.35 35.35 35.20 35.25 0.0M
2024-01-08 35.95 35.95 35.35 35.35 0.0M
2024-01-05 35.50 35.55 35.35 35.35 0.0M
2024-01-04 35.30 35.55 35.20 35.45 0.0M
2024-01-03 35.50 35.55 35.25 35.30 0.0M
2024-01-02 35.50 35.60 35.35 35.50 0.0M