AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.500	49.600	48.650	48.650	48.650	235,236
2025-10-22	48.500	49.650	48.400	49.500	49.500	423,018
2025-10-21	48.950	49.800	48.500	48.500	48.500	259,278
2025-10-20	49.150	49.150	48.300	48.800	48.800	260,000
2025-10-17	48.200	49.400	48.150	48.550	48.550	270,428
2025-10-16	48.000	48.550	47.850	48.250	48.250	352,035
2025-10-15	46.150	47.750	46.150	47.700	47.700	256,111
2025-10-14	48.000	48.300	46.100	46.100	46.100	416,050
2025-10-13	46.500	47.450	46.050	47.400	47.400	318,822
2025-10-09	49.600	49.600	48.100	48.400	48.400	1,954,878
2025-10-08	45.450	47.900	45.350	47.900	47.900	1,127,193
2025-10-07	43.600	43.700	43.100	43.550	43.550	170,241
2025-10-03	43.450	43.500	43.150	43.350	43.350	141,150
2025-10-02	43.800	44.300	43.600	43.650	43.650	112,000
2025-10-01	44.200	44.200	43.700	43.900	43.900	130,105
2025-09-30	44.400	45.200	44.100	44.300	44.300	57,401
2025-09-29	44.400	44.400	44.400	44.400	44.400	0
2025-09-26	44.800	44.800	44.000	44.400	44.400	188,025
2025-09-25	44.100	45.300	44.100	44.800	44.800	177,127
2025-09-24	44.200	44.400	43.400	44.100	44.100	90,007
2025-09-23	44.150	44.200	43.700	43.900	43.900	114,353
2025-09-22	44.400	44.400	44.000	44.150	44.150	127,263
2025-09-19	44.000	44.700	43.950	44.250	44.250	123,973
2025-09-18	43.650	44.300	43.500	43.900	43.900	153,041
2025-09-17	43.800	43.900	43.200	43.350	43.350	177,335
2025-09-16	43.500	43.500	43.300	43.500	43.500	85,200
2025-09-15	44.000	44.000	43.200	43.500	43.500	102,132
2025-09-12	43.500	43.800	43.100	43.500	43.500	269,100
2025-09-11	44.800	45.400	43.200	43.300	43.300	496,146
2025-09-10	45.050	45.250	44.850	44.900	44.900	117,015
2025-09-09	45.400	45.400	44.900	45.350	45.350	115,440
2025-09-08	45.400	45.900	45.000	45.400	45.400	143,038
2025-09-05	45.100	45.750	45.100	45.400	45.400	187,042
2025-09-04	46.500	48.100	45.000	45.700	45.700	568,082
2025-09-03	45.250	45.700	45.000	45.200	45.200	125,176
2025-09-02	46.200	46.200	45.000	45.250	45.250	128,079
2025-09-01	47.400	47.400	45.500	45.800	45.800	154,120
2025-08-29	47.800	47.800	46.800	47.350	47.350	284,256
2025-08-28	46.700	47.550	46.150	47.250	47.250	481,777
2025-08-27	45.500	46.950	45.500	46.500	46.500	351,003
2025-08-26	44.750	45.700	44.750	45.400	45.400	165,014
2025-08-25	44.900	45.300	44.550	44.850	44.850	58,008
2025-08-22	44.000	44.600	44.000	44.400	44.400	51,031
2025-08-21	44.200	44.700	44.100	44.400	44.400	74,078
2025-08-20	45.000	45.000	43.700	43.700	43.700	201,236
2025-08-19	46.000	46.000	44.850	44.900	44.900	141,030
2025-08-18	45.650	46.050	45.500	45.900	45.900	86,020
2025-08-15	46.950	46.950	45.700	46.000	46.000	79,152
2025-08-14	46.100	46.950	46.050	46.100	46.100	237,068
2025-08-13	45.100	46.700	45.100	45.450	45.450	270,415
2025-08-12	44.200	45.200	43.850	44.900	44.900	78,001
2025-08-11	43.500	44.500	42.900	43.800	43.800	345,030
2025-08-08	44.450	44.900	44.250	44.600	44.600	101,010
2025-08-07	45.700	46.050	44.400	44.550	44.550	247,235
2025-08-06	46.100	46.450	45.700	45.700	45.700	101,035
2025-08-05	44.950	47.800	44.950	46.050	46.050	196,706
2025-08-04	44.000	44.800	43.800	44.800	44.800	69,200
2025-08-01	44.500	45.000	43.400	44.800	44.800	161,547
2025-07-31	44.700	44.900	44.350	44.900	44.900	68,070
2025-07-30	45.050	45.150	44.850	44.900	44.900	112,000

← NewerPage 5 of 21 · 1,220 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.