AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	80.122	80.827	75.492	76.197	74.180	8,284,250
2023-05-10	82.337	83.847	79.518	79.820	77.708	17,496,648
2023-05-09	83.444	88.074	80.827	80.827	78.688	47,441,538
2023-05-08	78.512	81.230	77.908	81.230	79.080	7,214,135
2023-05-05	74.385	76.197	73.177	73.882	71.926	3,046,823
2023-05-04	73.580	79.015	72.976	73.479	71.534	6,577,080
2023-05-03	73.378	73.781	72.171	73.378	71.436	1,681,712
2023-05-02	73.278	74.083	72.472	73.882	71.926	2,484,291
2023-04-28	71.164	73.076	70.761	72.774	70.848	3,636,756
2023-04-27	68.547	70.963	66.936	69.755	67.908	2,690,017
2023-04-26	69.352	69.352	67.037	68.446	66.635	1,788,638
2023-04-25	71.063	72.875	67.540	68.245	66.439	4,113,384
2023-04-24	70.057	71.365	69.151	71.063	69.182	2,195,824
2023-04-21	74.184	75.492	70.057	70.057	68.202	4,515,657
2023-04-20	77.002	77.304	73.278	74.486	72.514	4,163,078
2023-04-19	77.908	80.022	76.599	76.700	74.670	6,286,954
2023-04-18	81.532	84.048	77.103	77.707	75.650	19,404,396
2023-04-17	73.479	80.022	73.076	80.022	77.904	14,972,333
2023-04-14	73.378	75.492	72.774	72.774	70.848	4,606,939
2023-04-13	72.774	75.291	71.969	72.573	70.652	5,065,544
2023-04-12	75.090	75.794	72.573	72.573	70.652	6,125,511
2023-04-11	76.297	80.525	73.982	73.982	72.024	19,500,597
2023-04-10	70.359	77.203	69.855	75.492	73.494	18,540,192
2023-04-07	72.976	72.976	70.258	70.459	68.594	5,413,953
2023-04-06	71.063	72.976	69.151	72.372	70.456	7,294,395
2023-03-31	70.761	74.486	70.661	70.963	69.084	13,994,315
2023-03-30	68.245	69.453	67.641	69.453	67.615	3,714,548
2023-03-29	67.339	68.849	66.735	68.044	66.243	3,475,651
2023-03-28	69.151	70.057	66.332	66.534	64.773	5,028,790
2023-03-27	71.164	74.989	69.453	69.553	67.712	11,855,589
2023-03-24	70.963	71.466	69.755	70.560	68.692	4,421,065
2023-03-23	70.157	71.265	68.849	70.963	69.084	5,163,819
2023-03-22	71.667	72.674	69.352	70.157	68.300	8,982,415
2023-03-21	70.560	73.982	70.057	71.265	69.378	19,358,192
2023-03-20	67.943	74.284	66.936	70.057	68.202	22,401,323
2023-03-17	68.950	70.057	67.037	67.540	65.753	10,471,889
2023-03-16	67.641	69.654	66.735	68.144	66.341	14,436,295
2023-03-15	69.755	70.359	67.138	67.641	65.851	10,555,709
2023-03-14	71.063	73.177	67.943	67.943	66.145	29,674,314
2023-03-13	76.700	76.700	71.365	71.365	69.476	58,373,430
2023-03-10	65.326	72.271	64.521	72.271	70.358	21,883,163
2023-03-09	67.943	70.359	65.326	65.729	63.989	27,081,247
2023-03-08	61.400	65.125	60.595	65.125	63.401	18,381,197
2023-03-07	59.287	59.287	58.582	59.287	57.717	4,242,126
2023-03-06	53.348	54.254	52.744	53.952	52.524	1,716,439
2023-03-03	53.147	53.650	52.543	52.643	51.250	655,621
2023-03-02	52.845	53.448	52.442	52.643	51.250	707,788
2023-03-01	52.543	53.247	52.341	52.442	51.054	531,716
2023-02-24	54.153	54.656	52.442	52.845	51.446	1,317,763
2023-02-23	53.650	54.858	53.448	53.650	52.230	1,640,696
2023-02-22	54.052	54.354	52.341	52.945	51.544	2,149,534
2023-02-21	55.663	56.569	54.757	54.757	53.308	4,502,811
2023-02-20	53.348	55.864	53.348	54.858	53.406	4,952,083
2023-02-17	52.744	53.851	52.643	53.046	51.642	967,839
2023-02-16	52.341	53.851	52.039	53.247	51.838	3,135,780
2023-02-15	51.637	52.744	51.637	51.737	50.368	943,948
2023-02-14	52.643	53.046	51.838	51.939	50.564	1,237,907
2023-02-13	52.643	52.945	51.335	52.543	51.152	1,862,205
2023-02-10	53.448	54.455	52.140	53.046	51.642	3,676,987
2023-02-09	52.543	53.348	51.939	53.147	51.740	3,585,335

← NewerPage 15 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.