AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.536	53.147	51.435	52.442	51.054	8,599,567
2022-11-02	52.341	53.750	51.435	52.241	50.858	17,327,413
2022-11-01	50.831	54.254	50.429	52.341	50.956	43,995,513
2022-10-31	45.799	49.322	45.648	49.322	48.016	9,222,869
2022-10-28	47.812	48.466	44.842	44.842	43.655	11,382,097
2022-10-27	47.459	50.026	47.006	48.466	47.183	15,982,400
2022-10-26	51.234	51.737	47.006	47.006	45.762	14,663,538
2022-10-25	52.039	52.442	49.070	50.529	49.192	12,836,461
2022-10-24	53.348	54.858	51.133	51.133	49.780	15,722,248
2022-10-21	57.374	57.676	51.536	51.536	50.172	13,018,977
2022-10-20	58.783	58.783	54.556	57.173	55.659	15,069,441
2022-10-19	59.890	60.092	57.877	58.381	56.835	19,305,227
2022-10-18	63.212	64.420	59.186	59.589	58.011	27,647,806
2022-10-17	61.904	64.118	60.796	62.004	60.363	54,487,109
2022-10-14	59.890	62.105	58.683	62.105	60.461	20,216,412
2022-10-13	57.877	60.696	53.952	56.468	54.974	40,585,628
2022-10-12	59.488	60.595	56.770	57.374	55.855	28,992,214
2022-10-11	53.851	59.991	53.448	59.991	58.403	30,381,480
2022-10-07	59.488	59.488	54.455	54.656	53.210	16,774,598
2022-10-06	58.481	61.904	58.280	59.287	57.717	29,097,764
2022-10-05	59.387	64.521	58.783	59.890	58.305	39,770,109
2022-10-04	64.420	64.621	58.280	58.683	57.129	41,543,166
2022-10-03	58.783	58.783	56.770	58.783	57.227	9,382,537
2022-09-30	47.812	53.448	46.000	53.448	52.034	39,056,445
2022-09-29	48.919	50.227	47.409	48.617	47.330	28,883,722
2022-09-28	45.547	49.322	45.396	46.352	45.125	46,392,956
2022-09-27	41.772	44.842	41.470	44.842	43.655	17,044,562
2022-09-26	42.527	44.540	40.665	40.766	39.687	14,003,567
2022-09-23	45.748	46.755	42.125	42.527	41.402	8,704,548
2022-09-22	46.705	47.107	45.547	46.302	45.076	10,823,480
2022-09-21	44.591	47.661	44.037	47.661	46.399	31,238,563
2022-09-20	40.263	44.389	39.004	43.584	42.431	30,089,994
2022-09-19	38.853	40.414	38.249	40.414	39.344	16,384,495
2022-09-16	33.720	36.740	33.720	36.740	35.767	2,842,993
2022-09-15	33.519	35.481	33.066	33.418	32.533	571,440
2022-09-14	32.361	32.965	31.908	32.713	31.847	192,056
2022-09-13	33.519	34.223	33.015	33.418	32.533	297,241
2022-09-12	33.217	33.217	32.260	32.915	32.043	289,849
2022-09-08	32.512	32.915	32.210	32.562	31.700	307,194
2022-09-07	32.009	33.267	31.656	32.411	31.553	533,476
2022-09-06	34.273	34.626	32.009	32.009	31.161	1,074,455
2022-09-05	36.840	38.098	34.273	34.424	33.513	3,853,367
2022-09-02	32.009	34.928	32.009	34.928	34.003	2,260,415
2022-09-01	31.958	32.361	31.405	31.757	30.917	134,680
2022-08-31	31.556	31.958	31.304	31.958	31.112	71,321
2022-08-30	31.405	31.757	31.203	31.455	30.623	128,008
2022-08-29	32.009	32.009	31.203	31.304	30.476	124,428
2022-08-26	32.965	32.965	32.311	32.613	31.749	141,922
2022-08-25	31.505	33.569	31.505	32.210	31.357	268,046
2022-08-24	32.109	32.210	31.455	31.505	30.672	150,154
2022-08-23	33.519	33.569	31.858	31.958	31.112	400,792
2022-08-22	32.814	33.569	32.512	33.519	32.631	250,452
2022-08-19	33.619	33.619	32.663	33.166	32.288	180,494
2022-08-18	32.361	33.569	31.807	33.116	32.239	291,538
2022-08-17	32.462	33.116	32.260	32.361	31.504	241,054
2022-08-16	32.109	32.562	31.707	32.009	31.161	364,327
2022-08-15	33.217	35.028	32.260	32.713	31.847	831,627
2022-08-12	29.845	32.814	29.794	32.814	31.945	640,712
2022-08-11	29.694	29.996	29.442	29.845	29.055	122,140
2022-08-10	29.392	29.895	29.392	29.492	28.712	58,446

← NewerPage 17 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.