AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	33.720	34.525	33.720	33.770	32.876	169,954
2022-02-14	34.827	34.827	33.468	33.720	32.827	194,437
2022-02-11	34.324	35.632	34.324	34.827	33.905	164,418
2022-02-10	35.733	35.733	34.525	35.280	34.346	503,348
2022-02-09	34.928	36.085	34.928	36.085	35.130	200,334
2022-02-08	34.575	35.230	34.122	34.726	33.807	138,720
2022-02-07	32.814	34.525	32.814	34.525	33.611	223,864
2022-01-26	32.713	33.670	32.613	32.965	32.092	216,688
2022-01-25	35.129	35.129	33.015	33.015	32.141	316,414
2022-01-24	34.223	34.424	32.411	34.324	33.415	336,507
2022-01-21	35.431	35.934	35.230	35.280	34.346	208,950
2022-01-20	36.337	36.840	35.280	35.783	34.836	265,086
2022-01-19	35.079	36.538	35.079	36.136	35.179	200,919
2022-01-18	36.538	37.394	36.035	36.085	35.130	354,640
2022-01-17	35.884	36.941	35.230	36.287	35.326	332,754
2022-01-14	37.394	37.545	34.928	35.934	34.983	781,703
2022-01-13	39.206	39.206	37.847	37.847	36.845	315,898
2022-01-12	39.055	39.155	37.746	37.998	36.992	534,272
2022-01-11	39.759	41.672	38.954	39.105	38.070	1,122,301
2022-01-10	37.746	39.306	37.243	38.451	37.433	703,010
2022-01-07	41.269	41.521	38.753	39.105	38.070	989,232
2022-01-06	41.068	42.729	40.464	40.816	39.736	564,064
2022-01-05	44.087	44.087	41.873	41.873	40.765	739,713
2022-01-04	44.138	44.993	43.383	43.584	42.431	597,291
2022-01-03	45.648	45.698	42.779	43.383	42.235	1,154,810
2021-12-30	47.006	47.006	45.547	45.648	44.439	698,512
2021-12-29	46.302	48.013	45.799	47.006	45.762	623,907
2021-12-28	48.114	48.114	46.302	46.403	45.174	627,928
2021-12-27	47.963	49.120	44.943	47.459	46.203	1,009,185
2021-12-24	50.328	51.033	47.308	47.308	46.056	2,374,670
2021-12-23	48.516	52.341	48.516	51.838	50.466	3,596,381
2021-12-22	43.886	47.812	43.634	47.812	46.546	2,281,252
2021-12-21	43.836	44.138	42.276	43.484	42.333	932,125
2021-12-20	45.144	45.295	43.584	43.886	42.725	1,300,797
2021-12-17	47.308	49.976	44.037	46.705	45.468	1,966,864
2021-12-16	51.335	51.335	47.006	48.013	46.742	2,506,780
2021-12-15	53.851	53.851	48.365	50.932	49.584	3,486,448
2021-12-14	51.536	53.147	46.956	53.147	51.740	4,811,891
2021-12-13	45.094	48.365	44.792	48.365	47.085	3,700,122
2021-12-10	38.400	43.987	38.400	43.987	42.823	4,007,173
2021-12-09	42.779	44.440	39.558	40.011	38.952	2,471,944
2021-12-08	42.779	45.094	42.779	43.634	42.480	1,500,750
2021-12-07	40.816	44.490	40.212	43.584	42.431	1,690,811
2021-12-06	39.256	40.564	39.004	40.464	39.393	664,682
2021-12-03	39.256	41.269	39.256	39.961	38.903	818,158
2021-12-02	42.175	42.175	39.256	39.256	38.217	1,355,919
2021-12-01	39.961	43.584	39.961	41.571	40.471	1,664,766
2021-11-30	38.501	41.571	38.501	41.521	40.422	1,982,629
2021-11-29	39.256	39.457	37.746	37.796	36.796	1,543,796
2021-11-26	39.759	42.578	37.696	40.263	39.197	2,368,740
2021-11-25	35.884	40.615	34.928	40.615	39.540	2,457,213
2021-11-24	37.243	37.243	33.821	36.941	35.963	3,436,574
2021-11-23	36.941	36.941	34.827	36.941	35.963	6,069,815
2021-11-22	33.619	33.619	33.619	33.619	32.729	1,897,970
2021-11-19	30.600	30.600	30.600	30.600	29.790	719,004
2021-11-18	27.831	27.831	27.831	27.831	27.095	645,277
2021-11-17	25.466	25.466	24.963	25.315	24.645	87,440
2021-11-16	25.818	25.818	24.963	25.114	24.449	171,144
2021-11-15	24.862	26.523	24.610	25.818	25.135	501,901
2021-11-12	24.560	24.560	23.352	24.510	23.861	249,360

← NewerPage 20 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.