AOPEN Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.400	67.400	65.200	66.600	66.600	243,753
2024-01-26	66.600	67.000	65.700	65.700	65.700	320,703
2024-01-25	68.000	68.200	66.600	66.600	66.600	536,948
2024-01-24	67.000	68.200	66.300	66.700	66.700	883,952
2024-01-23	66.900	67.000	65.900	65.900	65.900	415,009
2024-01-22	65.400	66.400	65.300	66.200	66.200	497,171
2024-01-19	65.900	66.600	65.100	65.100	65.100	645,889
2024-01-18	67.000	67.100	65.100	65.300	65.300	582,766
2024-01-17	69.900	69.900	66.500	66.500	66.500	1,114,103
2024-01-16	69.500	70.500	69.100	69.700	69.700	1,042,869
2024-01-15	68.900	70.800	68.800	69.100	69.100	1,064,590
2024-01-12	70.000	70.700	68.600	68.600	68.600	1,115,764
2024-01-11	71.700	73.400	69.900	70.000	70.000	5,155,255
2024-01-10	70.700	70.800	69.100	69.600	69.600	1,542,982
2024-01-09	74.000	75.000	70.600	71.000	71.000	10,429,635
2024-01-08	68.800	71.800	68.800	71.800	71.800	6,019,244
2024-01-05	66.600	67.100	65.200	65.300	65.300	728,302
2024-01-04	68.300	68.300	66.000	66.200	66.200	1,944,385
2024-01-03	65.000	69.800	64.600	68.300	68.300	6,176,627
2024-01-02	64.100	64.800	63.800	64.100	64.100	228,996
2023-12-29	64.200	64.500	63.600	63.800	63.800	176,283
2023-12-28	64.500	64.700	64.000	64.200	64.200	141,861
2023-12-27	65.000	65.000	64.100	64.500	64.500	206,155
2023-12-26	63.700	64.900	63.200	64.600	64.600	413,113
2023-12-25	63.100	64.100	63.100	63.200	63.200	192,327
2023-12-22	64.100	64.100	63.000	63.000	63.000	108,951
2023-12-21	63.200	63.900	63.000	63.200	63.200	140,901
2023-12-20	62.200	64.100	62.200	64.100	64.100	256,943
2023-12-19	63.500	63.500	62.200	62.200	62.200	187,193
2023-12-18	63.600	63.800	63.100	63.100	63.100	192,875
2023-12-15	63.800	64.200	63.400	63.700	63.700	301,548
2023-12-14	63.500	64.500	63.100	63.400	63.400	378,197
2023-12-13	62.600	63.600	62.300	63.000	63.000	259,736
2023-12-12	63.000	63.400	62.400	62.400	62.400	269,170
2023-12-11	63.500	63.500	63.000	63.000	63.000	129,467
2023-12-08	64.000	64.000	63.100	63.100	63.100	355,099
2023-12-07	64.700	64.700	63.500	63.500	63.500	497,076
2023-12-06	64.500	64.800	63.800	64.600	64.600	257,039
2023-12-05	65.700	65.800	64.000	64.100	64.100	373,448
2023-12-04	65.300	66.200	65.100	65.200	65.200	765,388
2023-12-01	66.200	66.500	65.200	65.200	65.200	321,597
2023-11-30	66.000	66.300	65.200	65.700	65.700	286,951
2023-11-29	65.200	65.800	65.000	65.500	65.500	351,793
2023-11-28	65.300	65.300	64.100	64.600	64.600	283,459
2023-11-27	67.500	67.500	64.600	64.700	64.700	635,515
2023-11-24	65.900	67.400	65.800	66.400	66.400	878,696
2023-11-23	65.000	67.800	65.000	65.700	65.700	1,402,921
2023-11-22	64.100	65.500	63.800	64.600	64.600	590,923
2023-11-21	64.900	64.900	63.900	64.100	64.100	462,654
2023-11-20	65.200	65.800	64.300	64.500	64.500	493,333
2023-11-17	62.900	64.300	62.900	64.300	64.300	579,442
2023-11-16	63.300	63.300	62.200	62.900	62.900	213,137
2023-11-15	63.500	63.500	62.800	63.000	63.000	295,878
2023-11-14	62.000	62.800	61.600	62.600	62.600	329,657
2023-11-13	62.200	62.300	61.400	61.900	61.900	325,682
2023-11-10	61.700	62.600	61.700	61.900	61.900	229,455
2023-11-09	63.000	63.000	61.800	61.800	61.800	405,862
2023-11-08	63.200	63.500	62.900	63.000	63.000	267,434
2023-11-07	63.100	63.600	62.000	62.800	62.800	768,916
2023-11-06	64.000	65.500	64.000	65.300	65.300	331,757

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.