AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.492	29.744	28.888	29.392	28.614	75,421
2022-08-08	29.945	29.945	29.090	29.341	28.565	253,124
2022-08-05	29.140	30.096	28.989	30.096	29.300	224,920
2022-08-04	28.637	29.895	28.234	29.694	28.908	264,220
2022-08-03	28.939	29.945	28.586	28.586	27.830	99,001
2022-08-02	29.643	29.794	28.234	28.939	28.173	199,159
2022-08-01	30.197	30.197	29.593	29.895	29.104	104,059
2022-07-29	29.895	30.398	29.694	30.046	29.251	227,174
2022-07-28	29.945	29.996	28.989	29.341	28.565	118,265
2022-07-27	29.341	29.744	29.190	29.492	28.712	131,108
2022-07-26	30.046	30.046	29.341	29.341	28.565	180,249
2022-07-25	29.593	30.801	29.039	30.499	29.692	284,170
2022-07-22	30.398	30.398	29.140	29.190	28.418	341,787
2022-07-21	30.247	30.499	29.492	29.895	29.104	280,642
2022-07-20	31.153	31.908	29.996	30.398	29.594	959,633
2022-07-19	27.781	30.901	27.781	30.901	30.084	736,895
2022-07-18	28.435	28.486	27.932	28.133	27.389	172,615
2022-07-15	27.680	28.586	27.680	28.133	27.389	296,430
2022-07-14	28.788	29.190	27.379	29.090	28.320	395,387
2022-07-13	28.989	30.197	27.982	29.392	28.614	548,332
2022-07-12	29.392	30.096	27.379	28.284	27.536	667,423
2022-07-11	30.298	30.298	29.291	30.298	29.496	1,373,069
2022-07-08	27.580	27.580	27.580	27.580	26.850	183,691
2022-07-07	25.114	25.114	25.114	25.114	24.449	121,582
2022-07-06	23.151	23.604	22.849	22.849	22.244	84,821
2022-07-05	23.302	23.503	22.648	23.201	22.587	108,082
2022-07-04	23.856	23.856	22.648	23.151	22.538	118,656
2022-07-01	26.171	26.171	23.755	23.856	23.224	327,535
2022-06-30	27.479	27.479	26.372	26.372	25.674	65,112
2022-06-29	27.077	27.328	26.976	27.077	26.360	45,428
2022-06-28	28.083	28.083	27.026	27.328	26.605	90,145
2022-06-27	27.731	28.536	27.680	27.831	27.095	93,349
2022-06-24	27.479	27.932	27.228	27.228	26.507	67,625
2022-06-23	27.982	28.385	26.976	26.976	26.262	222,326
2022-06-22	28.838	28.838	27.680	28.234	27.487	95,967
2022-06-21	28.687	29.190	27.781	28.838	28.075	136,294
2022-06-20	28.284	30.046	27.882	28.184	27.438	212,124
2022-06-17	27.781	28.284	27.328	27.882	27.144	137,262
2022-06-16	29.442	30.197	28.788	28.788	28.026	62,172
2022-06-15	29.039	29.744	28.939	29.392	28.614	79,380
2022-06-14	28.788	29.090	28.385	29.039	28.271	126,227
2022-06-13	29.392	29.895	28.989	29.090	28.320	186,473
2022-06-10	30.700	30.751	30.197	30.348	29.545	177,627
2022-06-09	30.901	31.153	30.247	31.052	30.231	611,145
2022-06-08	30.398	31.757	30.197	31.757	30.917	858,974
2022-06-07	29.090	29.190	28.788	28.888	28.124	20,359
2022-06-06	28.989	29.140	28.838	29.039	28.271	39,479
2022-06-02	28.486	29.442	28.486	29.090	28.320	73,101
2022-06-01	28.939	28.989	28.335	28.788	28.026	108,182
2022-05-31	28.284	29.090	28.284	28.939	28.173	33,522
2022-05-30	28.335	29.140	28.234	28.888	28.124	113,879
2022-05-27	28.435	28.788	28.083	28.335	27.585	40,129
2022-05-26	28.385	28.385	27.982	28.083	27.340	34,888
2022-05-25	28.284	28.687	28.083	28.284	27.536	66,001
2022-05-24	28.284	28.586	28.083	28.083	27.340	123,654
2022-05-23	29.039	29.039	27.982	28.184	27.438	208,016
2022-05-20	28.939	29.945	28.737	28.888	28.124	46,629
2022-05-19	29.190	29.241	28.939	29.190	28.418	62,217
2022-05-18	29.341	29.845	29.341	29.845	29.055	44,164
2022-05-17	29.090	29.442	28.788	29.442	28.663	73,129

← NewerPage 18 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.