AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	73.300	74.600	73.000	74.000	74.000	1,441,350
2023-08-07	73.000	76.200	72.600	74.400	74.400	3,253,718
2023-08-04	69.300	70.700	68.200	69.500	69.500	603,318
2023-08-02	71.500	72.000	68.500	69.200	69.200	1,361,561
2023-08-01	72.200	73.200	71.200	71.400	71.400	749,702
2023-07-31	74.000	74.800	72.000	72.000	72.000	1,262,600
2023-07-28	74.000	74.000	72.200	73.400	73.400	947,736
2023-07-27	74.500	74.700	73.600	73.800	73.800	894,391
2023-07-26	75.400	75.400	72.400	73.500	73.500	1,304,024
2023-07-25	72.400	75.200	72.400	74.700	74.700	1,240,540
2023-07-24	74.900	75.000	71.000	72.000	72.000	1,945,000
2023-07-21	73.000	75.000	72.100	74.700	74.700	1,154,615
2023-07-20	73.000	74.800	72.500	74.100	74.100	1,355,582
2023-07-19	74.000	74.500	72.500	72.800	72.800	1,176,190
2023-07-18	79.418	79.418	74.989	75.190	73.200	2,337,309
2023-07-17	77.405	79.015	75.593	78.210	76.140	2,876,431
2023-07-14	76.499	77.103	75.291	75.895	73.886	1,751,859
2023-07-13	74.989	77.203	74.989	75.190	73.200	3,566,137
2023-07-12	75.995	77.002	74.083	74.586	72.612	2,975,106
2023-07-11	78.814	79.015	75.492	75.995	73.984	4,847,593
2023-07-10	82.840	82.941	76.901	77.405	75.356	6,261,137
2023-07-07	83.746	84.451	82.941	82.941	80.745	5,176,984
2023-07-06	94.919	94.919	92.100	92.100	89.663	3,245,020
2023-07-05	97.133	98.240	95.321	95.623	93.092	3,184,673
2023-07-04	98.643	99.046	94.919	96.529	93.974	4,403,410
2023-07-03	98.442	100.56	96.429	98.140	95.542	6,577,982
2023-06-30	96.127	96.529	93.510	96.227	93.680	2,989,647
2023-06-29	93.107	95.221	93.107	95.019	92.504	2,411,242
2023-06-28	93.006	94.114	91.497	92.100	89.663	1,807,639
2023-06-27	93.610	94.718	90.893	91.295	88.879	2,212,442
2023-06-26	94.919	95.422	93.510	93.812	91.329	1,598,679
2023-06-21	94.919	98.140	94.919	95.623	93.092	4,383,464
2023-06-20	95.623	96.529	93.610	94.818	92.308	3,601,782
2023-06-19	95.019	101.66	94.516	96.127	93.582	9,283,173
2023-06-16	98.039	99.247	94.919	95.422	92.896	5,831,157
2023-06-15	98.945	99.146	96.026	97.234	94.660	6,638,294
2023-06-14	102.67	105.69	98.542	98.945	96.326	15,146,335
2023-06-13	96.630	103.17	95.724	102.17	99.462	25,949,866
2023-06-12	98.240	99.146	92.100	94.013	91.525	10,591,855
2023-06-09	98.643	102.17	95.724	96.630	94.072	29,176,149
2023-06-08	95.321	100.15	93.208	95.523	92.994	44,379,849
2023-06-07	89.383	91.195	89.181	91.195	88.781	6,362,876
2023-06-06	86.464	86.967	81.733	82.941	80.745	6,027,957
2023-06-05	85.256	91.195	84.149	86.262	83.979	13,685,182
2023-06-02	84.954	85.860	83.243	83.746	81.529	5,146,570
2023-06-01	81.834	84.350	80.726	84.249	82.019	4,018,874
2023-05-31	81.431	83.142	81.129	81.632	79.472	1,980,101
2023-05-30	83.947	84.451	81.330	81.431	79.276	2,276,240
2023-05-29	81.431	84.048	81.230	83.343	81.137	3,029,394
2023-05-26	82.337	82.941	80.626	80.827	78.688	2,524,115
2023-05-25	84.048	84.249	81.733	81.834	79.668	3,562,289
2023-05-24	84.249	87.974	83.444	83.545	81.333	11,839,436
2023-05-23	83.847	84.753	82.437	84.048	81.823	3,185,429
2023-05-22	82.639	84.048	82.035	83.746	81.529	2,840,986
2023-05-19	85.860	86.363	80.928	82.337	80.157	7,130,826
2023-05-18	84.853	85.558	83.746	84.451	82.215	8,640,077
2023-05-17	83.444	88.376	82.739	83.847	81.627	21,780,608
2023-05-16	81.632	83.444	81.431	82.639	80.451	7,823,299
2023-05-15	82.941	86.967	81.129	81.330	79.178	27,106,779
2023-05-12	75.593	83.746	75.593	83.746	81.529	11,554,525

← NewerPage 14 of 21 · 1,221 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.