AOPEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 25.214 | 25.214 | 24.057 | 24.560 | 23.910 | 195,050 |
| 2021-11-10 | 25.567 | 25.718 | 25.164 | 25.214 | 24.547 | 132,148 |
| 2021-11-09 | 25.718 | 26.020 | 25.416 | 25.567 | 24.890 | 195,871 |
| 2021-11-08 | 24.912 | 26.020 | 24.912 | 25.768 | 25.086 | 263,053 |
| 2021-11-05 | 25.466 | 25.516 | 24.359 | 25.063 | 24.400 | 472,955 |
| 2021-11-04 | 25.214 | 26.473 | 24.963 | 25.466 | 24.792 | 784,353 |
| 2021-11-03 | 26.674 | 27.278 | 26.271 | 26.875 | 26.164 | 1,768,291 |
| 2021-11-02 | 25.365 | 26.171 | 24.661 | 24.812 | 24.155 | 264,012 |
| 2021-11-01 | 23.805 | 25.667 | 23.805 | 25.416 | 24.743 | 536,627 |
| 2021-10-29 | 24.309 | 24.459 | 23.151 | 23.352 | 22.734 | 274,031 |
| 2021-10-28 | 25.063 | 25.466 | 24.107 | 24.107 | 23.469 | 989,757 |
| 2021-10-27 | 25.315 | 26.775 | 24.510 | 26.775 | 26.066 | 1,470,180 |
| 2021-10-26 | 22.446 | 24.359 | 22.446 | 24.359 | 23.714 | 431,818 |
| 2021-10-25 | 21.993 | 22.849 | 21.792 | 22.144 | 21.558 | 97,030 |
| 2021-10-22 | 22.648 | 23.050 | 22.295 | 22.295 | 21.705 | 24,221 |
| 2021-10-21 | 22.446 | 22.648 | 22.245 | 22.648 | 22.048 | 18,567 |
← NewerPage 21 of 21 · 1,216 trading days
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.