AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.888	29.643	28.385	28.838	28.075	50,910
2022-05-13	27.882	28.788	27.882	28.788	28.026	72,046
2022-05-12	28.385	29.190	27.731	27.731	26.997	98,274
2022-05-11	29.794	29.794	28.435	28.687	27.928	90,054
2022-05-10	28.385	28.989	28.033	28.939	28.173	131,805
2022-05-09	30.499	30.499	28.385	28.989	28.222	218,902
2022-05-06	31.203	31.556	30.147	30.499	29.692	390,417
2022-05-05	32.411	33.015	32.411	32.864	31.994	73,103
2022-05-04	31.908	32.713	31.908	32.311	31.455	49,154
2022-05-03	32.663	32.965	31.455	32.462	31.602	79,326
2022-04-29	32.864	33.116	32.160	32.663	31.798	82,237
2022-04-28	32.160	32.210	31.606	32.160	31.308	94,150
2022-04-27	31.656	31.908	30.901	31.656	30.819	179,581
2022-04-26	32.864	33.418	32.713	33.015	32.141	124,717
2022-04-25	33.267	34.525	32.613	32.864	31.994	507,508
2022-04-22	36.840	36.941	36.236	36.236	35.277	284,278
2022-04-21	37.142	37.847	36.538	37.394	36.404	259,170
2022-04-20	36.941	38.098	36.438	37.092	36.110	343,640
2022-04-19	37.645	37.847	36.236	36.941	35.963	547,258
2022-04-18	39.055	39.105	37.042	37.595	36.600	838,624
2022-04-15	39.105	40.766	36.589	39.860	38.805	1,619,521
2022-04-14	34.928	38.199	34.928	38.199	37.188	1,407,419
2022-04-13	33.972	34.726	33.519	34.726	33.807	255,365
2022-04-12	34.223	35.129	33.720	33.921	33.023	383,588
2022-04-11	33.720	35.783	33.368	34.978	34.052	867,594
2022-04-08	33.116	33.670	32.462	33.670	32.778	332,629
2022-04-07	31.254	31.304	30.600	30.650	29.839	117,193
2022-04-06	32.059	32.059	31.203	31.254	30.427	227,046
2022-04-01	32.009	33.015	31.807	32.311	31.455	127,198
2022-03-31	33.368	33.368	32.311	32.411	31.553	115,409
2022-03-30	32.210	34.424	32.210	33.368	32.484	254,505
2022-03-29	32.260	32.663	32.009	32.109	31.259	74,255
2022-03-28	33.217	33.217	32.210	32.210	31.357	170,061
2022-03-25	34.626	34.626	33.267	33.569	32.680	189,721
2022-03-24	33.015	34.424	32.512	33.921	33.023	244,230
2022-03-23	33.217	33.217	32.512	33.015	32.141	146,240
2022-03-22	31.908	32.713	31.908	32.411	31.553	110,378
2022-03-21	31.757	33.317	31.707	33.015	32.141	214,279
2022-03-18	31.707	31.807	31.304	31.807	30.966	78,817
2022-03-17	31.203	32.814	30.700	31.707	30.868	192,088
2022-03-16	30.600	30.700	29.996	30.197	29.398	173,945
2022-03-15	31.505	31.807	30.298	30.499	29.692	132,606
2022-03-14	32.512	32.512	31.405	31.505	30.672	106,711
2022-03-11	32.009	32.160	31.505	32.160	31.308	176,234
2022-03-10	31.002	32.260	31.002	32.009	31.161	221,741
2022-03-09	30.801	30.801	30.096	30.348	29.545	97,202
2022-03-08	31.656	31.656	29.744	29.845	29.055	489,436
2022-03-07	33.116	33.116	31.807	31.858	31.015	398,695
2022-03-04	31.203	32.210	31.203	31.656	30.819	122,800
2022-03-03	32.361	33.317	32.109	32.210	31.357	173,413
2022-03-02	31.707	33.116	31.153	32.814	31.945	222,242
2022-03-01	31.405	31.908	30.851	31.807	30.966	139,482
2022-02-25	31.052	32.210	30.348	30.952	30.133	254,319
2022-02-24	33.116	33.166	30.700	31.052	30.231	372,929
2022-02-23	33.217	33.217	32.713	33.066	32.190	163,014
2022-02-22	33.569	33.720	32.411	33.116	32.239	328,197
2022-02-21	34.122	34.122	33.217	33.720	32.827	212,179
2022-02-18	34.374	34.525	33.972	34.223	33.317	168,753
2022-02-17	34.223	35.079	34.223	34.374	33.464	215,195
2022-02-16	33.871	34.726	33.871	33.921	33.023	219,601

← NewerPage 19 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.