AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.200	54.600	53.500	53.600	53.600	261,284
2026-01-19	54.300	54.800	53.600	54.000	54.000	232,433
2026-01-16	54.100	55.400	53.400	54.100	54.100	462,029
2026-01-15	54.700	54.800	53.500	53.800	53.800	269,355
2026-01-14	54.200	55.200	53.400	54.700	54.700	479,300
2026-01-13	53.300	54.400	53.300	53.500	53.500	498,844
2026-01-12	53.200	54.200	52.600	53.300	53.300	414,193
2026-01-09	54.500	54.600	53.100	53.600	53.600	722,207
2026-01-08	54.300	56.600	54.000	54.500	54.500	3,078,906
2026-01-07	50.500	51.500	50.400	51.500	51.500	244,021
2026-01-06	51.000	51.300	50.400	50.600	50.600	248,092
2026-01-05	53.500	53.500	50.800	50.800	50.800	692,665
2026-01-02	52.100	52.800	51.800	52.800	52.800	287,310
2025-12-31	52.400	52.700	51.400	51.900	51.900	232,092
2025-12-30	51.800	52.000	51.000	51.900	51.900	232,762
2025-12-29	51.400	51.900	51.200	51.300	51.300	172,220
2025-12-26	51.500	52.000	51.200	51.800	51.800	104,018
2025-12-24	53.200	53.500	51.500	51.800	51.800	272,090
2025-12-23	53.500	53.500	52.500	52.900	52.900	153,394
2025-12-22	52.900	53.600	52.600	52.900	52.900	322,030
2025-12-19	52.000	52.900	52.000	52.900	52.900	264,006
2025-12-18	51.400	52.100	50.800	51.800	51.800	159,619
2025-12-17	52.900	53.200	51.400	51.400	51.400	367,141
2025-12-16	53.100	53.300	51.000	52.400	52.400	505,306
2025-12-15	51.900	53.900	51.600	53.000	53.000	481,020
2025-12-12	55.000	55.000	52.700	53.000	53.000	2,149,183
2025-12-11	49.550	53.900	49.550	53.900	53.900	1,750,794
2025-12-10	50.100	50.300	48.800	49.000	49.000	410,400
2025-12-09	50.500	50.600	49.700	49.800	49.800	286,066
2025-12-08	51.200	52.400	50.300	50.600	50.600	710,327
2025-12-05	50.000	51.300	49.100	50.300	50.300	1,468,092
2025-12-04	48.400	48.500	48.000	48.450	48.450	60,155
2025-12-03	48.200	48.700	47.900	48.350	48.350	229,094
2025-12-02	46.800	48.000	46.800	47.800	47.800	184,035
2025-12-01	47.800	47.800	46.750	46.800	46.800	181,002
2025-11-28	47.600	47.850	47.350	47.750	47.750	54,031
2025-11-27	47.800	48.400	47.600	47.600	47.600	135,036
2025-11-26	47.750	48.150	47.250	47.450	47.450	113,031
2025-11-25	46.650	48.100	46.650	47.450	47.450	165,025
2025-11-24	46.650	46.850	46.100	46.150	46.150	96,060
2025-11-21	46.950	47.550	46.100	46.600	46.600	153,004
2025-11-20	47.300	47.750	47.300	47.550	47.550	138,004
2025-11-19	47.400	47.500	46.450	46.800	46.800	162,472
2025-11-18	48.800	48.800	46.600	46.750	46.750	326,806
2025-11-17	49.300	49.400	48.250	48.500	48.500	245,058
2025-11-14	49.500	49.900	48.700	48.800	48.800	381,208
2025-11-13	49.200	50.200	49.150	49.400	49.400	566,203
2025-11-12	47.900	49.350	47.650	48.300	48.300	430,050
2025-11-11	47.300	48.000	47.250	47.550	47.550	237,111
2025-11-10	47.050	47.500	46.000	47.350	47.350	265,200
2025-11-07	50.500	50.500	46.750	47.000	47.000	1,732,070
2025-11-06	50.300	51.500	49.400	51.400	51.400	1,157,175
2025-11-05	47.600	48.000	46.850	47.900	47.900	221,025
2025-11-04	49.200	49.400	47.500	47.800	47.800	266,003
2025-11-03	48.900	48.900	48.400	48.500	48.500	132,000
2025-10-31	48.100	48.400	47.700	48.350	48.350	200,378
2025-10-30	48.000	48.000	47.350	47.800	47.800	105,010
2025-10-29	47.700	48.100	47.200	47.550	47.550	211,014
2025-10-28	48.900	48.900	47.900	47.950	47.950	164,630
2025-10-27	49.300	49.300	48.650	48.800	48.800	249,545

← NewerPage 4 of 21 · 1,216 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.