AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.350	47.800	46.900	47.400	47.400	102,069
2026-04-27	47.700	47.700	46.600	47.300	47.300	153,574
2026-04-24	48.300	48.300	47.400	47.600	47.600	163,000
2026-04-23	49.600	49.600	46.800	48.100	48.100	274,000
2026-04-22	49.350	49.650	49.000	49.350	49.350	132,639
2026-04-21	49.050	49.150	48.500	49.150	49.150	138,007
2026-04-20	49.200	49.200	48.650	48.800	48.800	105,813
2026-04-17	49.400	49.400	48.700	49.000	49.000	131,000
2026-04-16	48.700	49.800	48.700	49.000	49.000	241,128
2026-04-15	49.300	49.300	48.500	48.700	48.700	259,284
2026-04-14	49.000	49.200	48.550	48.700	48.700	205,106
2026-04-13	48.200	48.700	48.150	48.650	48.650	150,003
2026-04-10	48.450	48.800	48.200	48.200	48.200	94,000
2026-04-09	48.100	48.900	47.650	48.200	48.200	256,033
2026-04-08	47.100	47.450	46.900	47.200	47.200	183,202
2026-04-07	46.300	46.500	46.050	46.400	46.400	52,510
2026-04-02	46.800	46.900	46.050	46.300	46.300	75,266
2026-04-01	46.600	47.300	46.600	46.600	46.600	69,000
2026-03-31	47.000	47.000	46.000	46.300	46.300	106,110
2026-03-30	46.650	46.800	46.350	46.550	46.550	94,382
2026-03-27	47.600	47.600	46.700	47.100	47.100	127,300
2026-03-26	47.850	47.850	47.100	47.200	47.200	75,010
2026-03-25	47.100	47.800	47.050	47.200	47.200	82,093
2026-03-24	47.850	47.850	46.700	47.150	47.150	81,000
2026-03-23	48.200	48.350	47.100	47.150	47.150	134,120
2026-03-20	48.400	48.650	48.150	48.350	48.350	81,000
2026-03-19	48.450	48.800	48.050	48.300	48.300	161,101
2026-03-18	48.500	48.650	48.250	48.550	48.550	114,001
2026-03-17	48.200	48.350	47.850	48.050	48.050	151,000
2026-03-16	47.500	48.200	47.500	47.800	47.800	154,011
2026-03-13	47.200	48.150	46.950	47.450	47.450	195,512
2026-03-12	47.650	47.650	46.200	47.300	47.300	404,162
2026-03-11	45.350	47.600	45.350	47.600	47.600	200,110
2026-03-10	44.600	45.300	44.400	44.800	44.800	160,648
2026-03-09	45.900	45.900	43.550	44.000	44.000	364,708
2026-03-06	46.900	47.000	46.300	46.650	46.650	312,371
2026-03-05	47.050	47.900	47.050	47.800	47.800	168,210
2026-03-04	48.500	48.500	46.400	46.450	46.450	394,098
2026-03-03	48.950	49.500	48.350	48.500	48.500	182,410
2026-03-02	48.550	49.500	47.900	49.250	49.250	255,342
2026-02-26	49.050	49.300	48.900	49.100	49.100	192,606
2026-02-25	48.650	48.800	48.000	48.550	48.550	218,450
2026-02-24	49.050	49.350	48.500	48.600	48.600	328,750
2026-02-23	48.750	49.250	48.400	48.950	48.950	284,351
2026-02-11	49.050	49.250	48.550	48.700	48.700	518,320
2026-02-10	50.100	50.100	49.450	49.600	49.600	185,125
2026-02-09	51.600	51.700	49.700	49.900	49.900	502,039
2026-02-06	51.500	51.500	49.200	51.300	51.300	778,000
2026-02-05	52.500	53.700	52.300	52.500	52.500	230,023
2026-02-04	52.800	53.300	52.300	52.600	52.600	151,694
2026-02-03	52.800	53.900	52.300	52.500	52.500	269,213
2026-02-02	51.000	52.500	50.600	52.500	52.500	303,999
2026-01-30	52.500	52.500	51.200	51.300	51.300	229,020
2026-01-29	52.700	53.100	51.700	52.400	52.400	353,602
2026-01-28	53.600	53.800	52.700	53.000	53.000	335,363
2026-01-27	53.700	54.000	53.300	53.600	53.600	240,006
2026-01-26	55.000	55.100	53.700	53.800	53.800	268,128
2026-01-23	55.900	55.900	53.800	54.800	54.800	628,004
2026-01-22	53.800	55.500	53.600	55.200	55.200	1,088,882
2026-01-21	53.600	53.700	52.700	53.400	53.400	340,200

← NewerPage 3 of 5 · 244 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.