AOPEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 57.500 | 58.700 | 57.500 | 58.300 | 58.300 | 128,931 |
| 2024-07-31 | 55.700 | 57.400 | 55.700 | 57.300 | 57.300 | 133,757 |
| 2024-07-30 | 55.300 | 56.700 | 54.800 | 56.700 | 56.700 | 229,105 |
| 2024-07-29 | 57.200 | 57.700 | 55.800 | 55.800 | 55.800 | 293,532 |
| 2024-07-26 | 56.000 | 57.400 | 56.000 | 56.800 | 56.800 | 254,553 |
| 2024-07-23 | 57.700 | 58.600 | 57.700 | 58.400 | 58.400 | 119,301 |
| 2024-07-22 | 59.500 | 59.500 | 57.000 | 57.600 | 57.600 | 365,200 |
| 2024-07-19 | 60.500 | 60.500 | 59.300 | 59.500 | 59.500 | 380,622 |
| 2024-07-18 | 61.600 | 61.600 | 60.100 | 60.500 | 60.500 | 247,719 |
| 2024-07-17 | 62.500 | 62.600 | 61.600 | 61.600 | 61.600 | 146,683 |
| 2024-07-16 | 61.500 | 62.800 | 61.200 | 62.000 | 62.000 | 334,668 |
| 2024-07-15 | 61.300 | 62.000 | 60.600 | 60.800 | 60.800 | 305,878 |
| 2024-07-12 | 61.900 | 62.200 | 61.300 | 61.500 | 61.500 | 201,323 |
| 2024-07-11 | 61.300 | 62.300 | 61.300 | 62.300 | 62.300 | 143,330 |
| 2024-07-10 | 61.000 | 62.300 | 61.000 | 61.700 | 61.700 | 123,733 |
| 2024-07-09 | 62.700 | 62.700 | 61.300 | 61.300 | 61.300 | 270,478 |
| 2024-07-08 | 63.900 | 64.000 | 62.300 | 62.600 | 62.600 | 220,117 |
| 2024-07-05 | 62.700 | 64.400 | 62.700 | 63.800 | 63.800 | 322,334 |
| 2024-07-04 | 63.600 | 63.600 | 62.700 | 62.700 | 62.700 | 163,770 |
| 2024-07-03 | 64.800 | 65.500 | 64.500 | 64.500 | 64.500 | 356,279 |
| 2024-07-02 | 65.000 | 65.100 | 64.100 | 64.200 | 64.200 | 212,494 |
| 2024-07-01 | 65.700 | 65.700 | 64.400 | 64.500 | 64.500 | 233,779 |
| 2024-06-28 | 65.400 | 65.500 | 64.600 | 64.700 | 64.700 | 195,033 |
| 2024-06-27 | 65.000 | 65.600 | 64.100 | 65.100 | 65.100 | 237,990 |
| 2024-06-26 | 64.600 | 65.600 | 64.600 | 65.100 | 65.100 | 335,151 |
| 2024-06-25 | 64.700 | 64.700 | 63.200 | 64.400 | 64.400 | 178,575 |
| 2024-06-24 | 65.000 | 65.900 | 64.200 | 64.400 | 64.400 | 531,616 |
| 2024-06-21 | 64.400 | 65.000 | 64.000 | 64.700 | 64.700 | 200,756 |
| 2024-06-20 | 63.400 | 64.800 | 63.000 | 64.500 | 64.500 | 350,008 |
| 2024-06-19 | 63.600 | 63.800 | 63.000 | 63.400 | 63.400 | 180,265 |
| 2024-06-18 | 64.200 | 64.600 | 63.200 | 63.500 | 63.500 | 237,547 |
| 2024-06-17 | 63.900 | 64.300 | 63.300 | 64.100 | 64.100 | 198,473 |
| 2024-06-14 | 64.000 | 64.100 | 63.600 | 63.600 | 63.600 | 170,752 |
| 2024-06-13 | 63.600 | 65.000 | 63.200 | 64.000 | 64.000 | 372,701 |
| 2024-06-12 | 63.400 | 63.400 | 62.600 | 63.100 | 63.100 | 251,158 |
| 2024-06-11 | 65.100 | 65.100 | 63.100 | 63.100 | 63.100 | 409,528 |
| 2024-06-07 | 65.100 | 65.900 | 64.100 | 64.200 | 64.200 | 868,847 |
| 2024-06-06 | 63.000 | 63.700 | 62.700 | 63.000 | 63.000 | 326,764 |
| 2024-06-05 | 63.500 | 63.500 | 62.500 | 62.600 | 62.600 | 225,585 |
| 2024-06-04 | 65.700 | 65.700 | 63.300 | 63.300 | 63.300 | 434,407 |
| 2024-06-03 | 63.500 | 64.400 | 63.000 | 64.300 | 64.300 | 320,252 |
| 2024-05-31 | 63.500 | 63.500 | 62.800 | 62.800 | 62.800 | 176,834 |
| 2024-05-30 | 64.700 | 64.800 | 63.100 | 63.100 | 63.100 | 276,163 |
| 2024-05-29 | 64.200 | 64.600 | 63.700 | 64.500 | 64.500 | 241,094 |
| 2024-05-28 | 63.500 | 64.500 | 63.200 | 63.900 | 63.900 | 359,014 |
| 2024-05-27 | 62.200 | 63.700 | 62.200 | 63.200 | 63.200 | 349,349 |
| 2024-05-24 | 61.900 | 62.400 | 61.500 | 62.100 | 62.100 | 114,782 |
| 2024-05-23 | 63.500 | 63.600 | 62.000 | 62.000 | 62.000 | 369,178 |
| 2024-05-22 | 62.600 | 63.200 | 62.400 | 63.100 | 63.100 | 390,721 |
| 2024-05-21 | 62.500 | 62.500 | 62.000 | 62.200 | 62.200 | 184,377 |
| 2024-05-20 | 62.500 | 62.600 | 61.900 | 62.300 | 62.300 | 206,581 |
| 2024-05-17 | 62.300 | 62.300 | 61.700 | 62.200 | 62.200 | 175,396 |
| 2024-05-16 | 62.500 | 62.600 | 61.800 | 61.900 | 61.900 | 200,698 |
| 2024-05-15 | 62.400 | 62.600 | 61.800 | 62.200 | 62.200 | 234,714 |
| 2024-05-14 | 61.800 | 62.700 | 61.700 | 62.000 | 62.000 | 237,756 |
| 2024-05-13 | 61.800 | 61.800 | 60.700 | 61.400 | 61.400 | 166,255 |
| 2024-05-10 | 61.600 | 61.600 | 60.200 | 61.400 | 61.400 | 237,899 |
| 2024-05-09 | 62.100 | 62.200 | 60.700 | 61.200 | 61.200 | 251,995 |
| 2024-05-08 | 62.100 | 62.600 | 61.500 | 61.600 | 61.600 | 213,610 |
| 2024-05-07 | 62.000 | 62.300 | 61.000 | 61.300 | 61.300 | 163,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 1.5098 TWD |
| 2019-08-01 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.