AOPEN Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	24.560	24.560	23.352	24.510	23.861	249,360
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
2021-10-20	22.950	22.950	22.446	22.648	22.048	47,790
2021-10-19	22.396	22.396	21.893	22.044	21.460	49,996
2021-10-18	22.698	22.698	21.993	21.993	21.411	62,074
2021-10-15	23.554	23.654	22.648	22.849	22.244	146,273
2021-10-14	23.201	23.453	22.799	22.950	22.342	155,823

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.