AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.000	56.500	55.000	55.900	55.900	506,000
2026-07-22	55.000	56.500	55.000	55.500	55.500	629,278
2026-07-21	51.900	54.900	51.900	54.700	54.700	333,197
2026-07-20	52.500	53.200	50.900	51.900	51.900	290,000
2026-07-17	53.000	54.100	52.100	52.400	52.400	352,500
2026-07-16	53.800	54.900	53.700	54.200	54.200	243,073
2026-07-15	53.600	54.700	53.500	54.700	54.700	244,237
2026-07-14	54.300	54.600	52.200	53.300	53.300	523,161
2026-07-13	56.300	56.400	54.200	54.300	54.300	563,674
2026-07-10	55.600	55.600	55.600	55.600	55.600	0
2026-07-09	56.400	57.000	55.000	55.600	55.600	748,790
2026-07-08	55.000	56.900	54.400	55.000	55.000	2,522,722
2026-07-07	58.300	58.400	57.200	58.400	58.400	5,259,750
2026-07-06	52.800	53.400	52.300	53.100	53.100	263,530
2026-07-03	51.400	52.700	51.300	52.700	52.700	250,534
2026-07-02	50.100	51.800	50.100	51.600	51.600	148,842
2026-07-01	50.900	51.900	50.900	50.900	50.900	189,210
2026-06-30	50.200	51.000	49.900	50.900	50.900	188,300
2026-06-29	50.600	50.700	49.600	49.900	49.900	203,200
2026-06-26	51.800	51.800	50.000	50.200	50.200	434,603
2026-06-25	53.200	53.400	51.600	52.200	52.200	751,222
2026-06-24	54.900	56.500	54.900	56.000	53.000	492,814
2026-06-23	57.600	57.600	55.500	55.900	52.905	562,184
2026-06-22	57.300	57.500	56.500	57.100	54.041	603,511
2026-06-18	58.200	58.200	56.500	56.800	56.800	638,166
2026-06-17	57.000	57.400	56.300	57.000	57.000	220,132
2026-06-16	57.800	58.000	56.600	57.000	57.000	296,000
2026-06-15	57.000	58.000	57.000	57.600	57.600	235,210
2026-06-12	57.100	57.400	56.600	56.600	56.600	307,245
2026-06-11	55.000	56.900	54.400	55.600	55.600	454,068
2026-06-10	57.300	58.400	55.700	55.800	55.800	584,005
2026-06-09	57.800	58.800	57.300	58.200	58.200	350,130
2026-06-08	55.100	57.200	55.100	56.800	56.800	656,700
2026-06-05	61.100	62.500	59.300	60.300	60.300	926,132
2026-06-04	61.800	61.900	60.000	60.100	60.100	994,218
2026-06-03	63.000	63.200	61.000	62.400	62.400	1,246,102
2026-06-02	63.600	63.700	61.000	62.100	62.100	2,771,050
2026-06-01	58.000	64.000	57.300	64.000	64.000	4,344,301
2026-05-29	55.400	59.800	54.800	58.200	58.200	3,428,474
2026-05-28	54.600	55.600	53.900	54.400	54.400	753,326
2026-05-27	54.100	54.200	53.300	53.900	53.900	320,602
2026-05-26	54.600	54.600	53.100	53.800	53.800	398,033
2026-05-25	54.500	54.500	53.200	54.000	54.000	587,059
2026-05-22	52.500	53.400	52.300	53.400	53.400	457,958
2026-05-21	52.000	52.200	51.800	52.100	52.100	281,120
2026-05-20	51.100	51.800	50.700	51.300	51.300	264,000
2026-05-19	51.400	51.800	50.100	50.400	50.400	205,082
2026-05-18	50.600	51.000	50.000	51.000	51.000	230,300
2026-05-15	52.000	52.400	50.600	50.600	50.600	291,062
2026-05-14	52.400	52.700	51.200	51.300	51.300	223,842
2026-05-13	51.200	51.900	51.100	51.500	51.500	212,100
2026-05-12	52.700	52.700	51.300	52.000	52.000	314,140
2026-05-11	51.200	52.500	50.600	52.400	52.400	680,383
2026-05-08	50.500	52.400	49.650	50.600	50.600	797,246
2026-05-07	50.500	50.500	49.000	49.650	49.650	494,025
2026-05-06	49.950	50.000	49.200	49.650	49.650	219,361
2026-05-05	48.750	49.300	48.550	49.250	49.250	188,034
2026-05-04	48.650	49.100	48.550	48.750	48.750	192,604
2026-04-30	48.250	49.000	48.250	48.500	48.500	179,389
2026-04-29	47.700	48.300	47.100	48.250	48.250	136,003

← NewerPage 2 of 3 · 126 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.