AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	54.958	55.965	53.750	53.750	52.328	15,162,044
2023-02-07	49.875	53.549	49.875	53.549	52.132	12,859,506
2023-02-06	48.164	50.328	48.164	48.768	47.477	2,074,669
2023-02-03	48.768	49.120	47.963	48.214	46.938	820,961
2023-02-02	47.711	49.171	47.409	48.718	47.428	1,824,488
2023-02-01	47.812	48.768	47.107	47.258	46.007	1,132,496
2023-01-31	46.453	47.560	46.000	47.510	46.252	850,051
2023-01-30	45.597	47.006	45.295	46.755	45.517	1,129,756
2023-01-17	45.245	45.346	44.842	44.842	43.655	361,099
2023-01-16	44.842	45.446	44.792	45.245	44.047	379,516
2023-01-13	45.899	45.899	44.691	44.691	43.508	429,803
2023-01-12	46.000	46.201	44.943	45.094	43.900	476,165
2023-01-11	45.950	46.503	45.446	45.849	44.635	638,090
2023-01-10	46.805	47.560	45.446	45.698	44.488	666,880
2023-01-09	48.114	48.164	46.805	46.805	45.566	662,398
2023-01-06	47.812	48.365	47.107	47.107	45.860	914,696
2023-01-05	48.063	51.335	47.761	47.812	46.546	3,560,963
2023-01-04	47.812	48.416	47.208	47.208	45.958	756,046
2023-01-03	46.855	48.214	46.654	48.013	46.742	823,261
2022-12-30	47.610	49.171	47.610	47.610	46.350	3,423,575
2022-12-29	44.893	47.661	44.893	47.610	46.350	3,998,721
2022-12-28	46.403	46.654	44.641	44.641	43.459	1,476,679
2022-12-27	46.302	47.006	46.302	46.503	45.272	757,538
2022-12-26	46.654	47.057	46.000	46.050	44.831	583,116
2022-12-23	47.409	47.409	46.101	46.604	45.370	852,107
2022-12-22	48.164	48.667	47.610	47.711	46.448	1,181,472
2022-12-21	47.963	48.416	46.554	47.560	46.301	1,109,736
2022-12-20	48.416	49.926	47.459	47.459	46.203	1,688,239
2022-12-19	49.875	49.875	47.510	48.567	47.281	1,850,920
2022-12-16	51.335	51.637	49.523	49.875	48.555	2,213,918
2022-12-15	51.838	53.046	51.838	52.241	50.858	1,079,110
2022-12-14	50.831	52.643	50.630	52.140	50.760	2,014,186
2022-12-13	52.643	53.046	50.328	50.328	48.996	1,749,505
2022-12-12	52.241	52.341	51.335	52.341	50.956	1,544,364
2022-12-09	53.952	54.656	52.039	52.442	51.054	2,326,145
2022-12-08	53.348	54.656	52.543	53.750	52.328	2,214,598
2022-12-07	56.569	56.669	52.945	53.147	51.740	4,362,560
2022-12-06	58.179	58.884	56.166	56.166	54.680	5,049,828
2022-12-05	57.475	58.683	57.072	57.676	56.149	4,452,753
2022-12-02	57.273	59.488	56.971	56.971	55.464	7,701,806
2022-12-01	57.877	59.085	56.871	56.871	55.366	6,222,710
2022-11-30	58.079	58.884	56.871	57.072	55.561	5,027,101
2022-11-29	57.374	58.481	56.166	57.877	56.345	5,957,014
2022-11-28	55.462	58.884	55.160	57.676	56.149	6,789,812
2022-11-25	57.676	59.186	55.965	55.965	54.484	7,686,774
2022-11-24	56.770	57.475	56.368	57.475	55.953	5,806,413
2022-11-23	55.864	56.971	55.260	56.770	55.268	7,571,477
2022-11-22	56.871	58.381	55.059	55.965	54.484	14,440,815
2022-11-21	63.413	63.917	56.871	57.072	55.561	25,964,590
2022-11-18	56.368	61.199	56.368	61.199	59.579	12,068,671
2022-11-17	54.656	56.569	54.455	55.663	54.190	6,876,948
2022-11-16	52.744	56.770	52.442	54.858	53.406	9,988,891
2022-11-15	53.348	54.052	51.939	53.147	51.740	6,035,794
2022-11-14	53.348	54.858	52.744	53.448	52.034	6,395,500
2022-11-11	56.468	59.085	53.147	53.147	51.740	11,698,420
2022-11-10	55.965	56.066	53.851	54.354	52.916	7,420,093
2022-11-09	56.368	58.280	54.958	55.663	54.190	11,568,795
2022-11-08	58.079	59.890	55.462	55.663	54.190	15,124,032
2022-11-07	59.085	62.206	57.072	57.273	55.757	32,062,135
2022-11-04	52.341	57.676	51.838	57.676	56.149	18,782,207

← NewerPage 16 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.