AOPEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 62.000 | 62.300 | 61.000 | 61.300 | 61.300 | 163,770 |
| 2024-05-06 | 61.700 | 62.000 | 61.500 | 61.800 | 61.800 | 142,727 |
| 2024-05-03 | 62.200 | 62.200 | 61.000 | 61.500 | 61.500 | 281,395 |
| 2024-05-02 | 61.300 | 62.000 | 60.900 | 61.500 | 61.500 | 133,556 |
| 2024-04-30 | 61.000 | 62.000 | 61.000 | 61.200 | 61.200 | 287,687 |
| 2024-04-29 | 60.200 | 61.200 | 60.200 | 60.600 | 60.600 | 197,806 |
| 2024-04-26 | 60.800 | 60.800 | 60.100 | 60.100 | 60.100 | 127,416 |
| 2024-04-25 | 60.500 | 61.000 | 59.300 | 60.200 | 60.200 | 160,584 |
| 2024-04-24 | 59.200 | 60.900 | 59.200 | 60.600 | 60.600 | 240,142 |
| 2024-04-23 | 59.700 | 59.800 | 58.600 | 59.100 | 59.100 | 129,145 |
| 2024-04-22 | 58.500 | 59.800 | 58.400 | 58.600 | 58.600 | 281,769 |
| 2024-04-19 | 62.100 | 62.300 | 58.200 | 59.500 | 59.500 | 509,072 |
| 2024-04-18 | 60.600 | 62.400 | 60.600 | 61.900 | 61.900 | 265,903 |
| 2024-04-17 | 60.400 | 61.300 | 60.400 | 61.200 | 61.200 | 128,127 |
| 2024-04-16 | 62.300 | 62.400 | 60.300 | 60.400 | 60.400 | 668,858 |
| 2024-04-15 | 63.800 | 63.800 | 62.600 | 62.800 | 62.800 | 291,780 |
| 2024-04-12 | 64.800 | 65.000 | 63.700 | 63.800 | 63.800 | 286,510 |
| 2024-04-11 | 65.700 | 65.700 | 64.200 | 64.300 | 64.300 | 413,630 |
| 2024-04-10 | 66.800 | 66.800 | 65.700 | 65.700 | 65.700 | 447,475 |
| 2024-04-09 | 67.700 | 68.300 | 65.800 | 66.200 | 66.200 | 1,755,552 |
| 2024-04-08 | 61.900 | 62.900 | 61.900 | 62.900 | 62.900 | 151,809 |
| 2024-04-03 | 62.300 | 62.600 | 61.800 | 62.000 | 62.000 | 152,049 |
| 2024-04-02 | 62.700 | 63.000 | 62.000 | 62.200 | 62.200 | 215,802 |
| 2024-04-01 | 62.300 | 63.200 | 62.200 | 62.700 | 62.700 | 264,900 |
| 2024-03-29 | 63.100 | 63.100 | 61.900 | 62.300 | 62.300 | 299,342 |
| 2024-03-28 | 63.400 | 63.800 | 62.500 | 62.500 | 62.500 | 280,570 |
| 2024-03-27 | 63.300 | 63.400 | 63.000 | 63.400 | 63.400 | 132,041 |
| 2024-03-26 | 64.700 | 64.700 | 62.600 | 63.100 | 63.100 | 301,280 |
| 2024-03-25 | 64.500 | 64.800 | 64.300 | 64.600 | 64.600 | 155,646 |
| 2024-03-22 | 64.300 | 64.600 | 64.000 | 64.300 | 64.300 | 199,176 |
| 2024-03-21 | 64.600 | 65.200 | 63.800 | 64.300 | 64.300 | 239,210 |
| 2024-03-20 | 64.200 | 64.300 | 63.600 | 64.200 | 64.200 | 299,419 |
| 2024-03-19 | 64.000 | 64.000 | 63.400 | 63.600 | 63.600 | 141,259 |
| 2024-03-18 | 63.000 | 64.200 | 63.000 | 64.100 | 64.100 | 266,239 |
| 2024-03-15 | 62.100 | 62.900 | 62.100 | 62.500 | 62.500 | 163,600 |
| 2024-03-14 | 63.200 | 63.900 | 62.100 | 62.200 | 62.200 | 301,215 |
| 2024-03-13 | 63.800 | 64.000 | 62.500 | 62.600 | 62.600 | 393,581 |
| 2024-03-12 | 63.200 | 64.100 | 63.100 | 63.800 | 63.800 | 309,469 |
| 2024-03-11 | 63.200 | 64.400 | 62.800 | 63.100 | 63.100 | 298,920 |
| 2024-03-08 | 65.700 | 65.700 | 63.100 | 63.100 | 63.100 | 893,036 |
| 2024-03-07 | 68.500 | 68.500 | 65.900 | 66.000 | 66.000 | 1,034,728 |
| 2024-03-06 | 68.400 | 69.100 | 68.200 | 68.700 | 68.700 | 341,291 |
| 2024-03-05 | 69.100 | 69.100 | 67.500 | 68.200 | 68.200 | 472,575 |
| 2024-03-04 | 68.000 | 69.400 | 68.000 | 68.700 | 68.700 | 738,134 |
| 2024-03-01 | 68.300 | 68.400 | 67.400 | 68.000 | 68.000 | 412,898 |
| 2024-02-29 | 68.700 | 68.700 | 67.500 | 67.800 | 67.800 | 299,184 |
| 2024-02-27 | 68.800 | 69.300 | 66.900 | 67.900 | 67.900 | 531,067 |
| 2024-02-26 | 67.700 | 69.100 | 67.000 | 68.600 | 68.600 | 674,329 |
| 2024-02-23 | 68.000 | 68.400 | 66.800 | 66.900 | 66.900 | 430,671 |
| 2024-02-22 | 68.600 | 68.700 | 67.300 | 67.700 | 67.700 | 421,707 |
| 2024-02-21 | 68.000 | 68.900 | 67.900 | 68.200 | 68.200 | 486,990 |
| 2024-02-20 | 68.200 | 68.600 | 67.100 | 67.500 | 67.500 | 453,526 |
| 2024-02-19 | 69.900 | 69.900 | 68.200 | 68.400 | 68.400 | 655,899 |
| 2024-02-16 | 68.200 | 69.300 | 68.200 | 69.300 | 69.300 | 876,573 |
| 2024-02-15 | 67.800 | 68.200 | 66.500 | 68.000 | 68.000 | 765,550 |
| 2024-02-05 | 66.100 | 66.400 | 65.700 | 66.200 | 66.200 | 326,494 |
| 2024-02-02 | 66.300 | 67.400 | 65.900 | 66.000 | 66.000 | 634,442 |
| 2024-02-01 | 65.500 | 66.400 | 65.200 | 65.700 | 65.700 | 292,817 |
| 2024-01-31 | 65.500 | 66.000 | 65.200 | 65.500 | 65.500 | 242,321 |
| 2024-01-30 | 66.500 | 66.700 | 65.400 | 65.700 | 65.700 | 284,548 |
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.