AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	64.500	64.500	63.500	63.800	63.800	175,748
2023-11-02	63.400	64.100	62.800	63.600	63.600	241,203
2023-11-01	62.500	62.500	61.100	62.100	62.100	265,794
2023-10-31	64.000	64.600	61.700	61.800	61.800	409,281
2023-10-30	64.100	64.500	63.400	63.600	63.600	151,921
2023-10-27	64.700	65.200	63.400	63.500	63.500	299,534
2023-10-26	64.000	64.700	63.700	64.200	64.200	219,604
2023-10-25	64.800	65.800	64.500	65.300	65.300	325,297
2023-10-24	63.300	64.500	63.100	64.400	64.400	387,691
2023-10-23	64.400	64.800	63.000	63.000	63.000	506,516
2023-10-20	66.800	66.800	63.500	64.400	64.400	811,818
2023-10-19	66.100	67.700	66.100	67.000	67.000	276,814
2023-10-18	68.300	68.300	66.100	66.400	66.400	646,233
2023-10-17	68.700	69.100	68.000	68.000	68.000	499,001
2023-10-16	68.800	68.900	68.100	68.100	68.100	427,775
2023-10-13	70.200	70.200	69.000	69.200	69.200	498,477
2023-10-12	69.500	70.700	69.400	70.200	70.200	435,578
2023-10-11	72.400	72.900	69.200	69.200	69.200	996,319
2023-10-06	73.700	74.400	71.400	71.700	71.700	1,204,271
2023-10-05	75.600	75.600	73.900	74.000	74.000	621,156
2023-10-04	74.000	75.000	73.500	74.200	74.200	600,741
2023-10-03	75.000	76.200	74.400	75.100	75.100	1,766,097
2023-10-02	71.500	74.700	71.500	74.500	74.500	1,466,034
2023-09-28	70.000	72.000	70.000	71.400	71.400	596,484
2023-09-27	69.400	70.100	69.300	69.900	69.900	377,191
2023-09-26	71.000	71.400	69.500	69.500	69.500	459,963
2023-09-25	70.400	71.600	70.400	70.900	70.900	385,362
2023-09-22	69.000	70.600	68.600	70.300	70.300	466,754
2023-09-21	69.800	70.500	68.900	69.600	69.600	624,585
2023-09-20	70.900	71.600	70.100	70.200	70.200	620,482
2023-09-19	73.700	74.400	71.000	71.100	71.100	1,270,356
2023-09-18	75.500	75.500	73.500	73.500	73.500	1,464,006
2023-09-15	77.600	78.800	76.600	76.600	76.600	1,361,275
2023-09-14	77.700	78.300	77.200	77.400	77.400	1,176,250
2023-09-13	78.300	78.800	77.100	77.100	77.100	1,868,975
2023-09-12	79.500	82.700	77.500	79.000	79.000	8,576,035
2023-09-11	78.500	79.900	76.900	79.300	79.300	6,929,300
2023-09-08	82.100	84.400	77.200	77.400	77.400	21,800,576
2023-09-07	77.500	80.300	77.200	80.300	80.300	6,424,714
2023-09-06	73.500	75.300	72.500	73.000	73.000	1,503,231
2023-09-05	72.600	74.800	72.600	73.200	73.200	1,081,516
2023-09-04	73.000	73.200	71.900	73.000	73.000	930,941
2023-09-01	74.000	75.500	72.300	73.000	73.000	3,300,079
2023-08-31	71.500	74.000	70.200	73.400	73.400	3,704,009
2023-08-30	67.600	72.000	67.600	71.500	71.500	2,653,448
2023-08-29	67.000	67.600	65.500	67.100	67.100	817,111
2023-08-28	68.600	68.600	66.100	66.100	66.100	1,044,258
2023-08-25	68.300	69.200	67.800	68.300	68.300	430,444
2023-08-24	69.000	69.800	68.100	68.300	68.300	807,480
2023-08-23	68.300	69.000	68.100	68.400	68.400	384,386
2023-08-22	69.500	69.500	68.000	68.100	68.100	609,168
2023-08-21	69.300	69.400	68.500	68.500	68.500	488,700
2023-08-18	70.500	71.000	68.400	68.500	68.500	1,177,567
2023-08-17	69.700	70.500	68.600	70.300	70.300	609,405
2023-08-16	69.000	70.300	67.400	69.700	69.700	843,141
2023-08-15	69.000	70.000	69.000	69.200	69.200	519,456
2023-08-14	69.000	69.200	68.000	68.400	68.400	636,954
2023-08-11	69.900	70.400	68.600	68.900	68.900	827,748
2023-08-10	71.700	71.800	68.500	68.900	68.900	1,199,637
2023-08-09	73.300	74.000	71.500	72.000	72.000	902,926

← NewerPage 13 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.