AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	45.950	45.950	44.550	45.050	45.050	73,100
2025-07-28	45.100	45.900	45.100	45.750	45.750	80,429
2025-07-25	46.450	46.450	45.400	45.650	45.650	115,190
2025-07-24	47.100	47.100	46.300	46.450	46.450	81,147
2025-07-23	46.500	47.300	46.500	47.000	47.000	131,703
2025-07-22	48.050	48.050	45.000	46.200	46.200	213,010
2025-07-21	47.450	48.300	47.450	48.050	48.050	78,163
2025-07-18	47.700	48.000	47.000	48.000	48.000	196,331
2025-07-17	46.150	47.250	46.150	47.150	47.150	137,692
2025-07-16	44.850	47.500	44.800	46.100	46.100	362,003
2025-07-15	44.150	45.200	44.150	44.600	44.600	57,423
2025-07-14	44.600	45.000	44.400	44.600	44.600	76,305
2025-07-11	44.450	45.300	44.450	44.950	44.950	69,003
2025-07-10	44.500	44.750	44.450	44.650	44.650	57,200
2025-07-09	44.050	44.900	44.000	44.500	44.500	80,003
2025-07-08	45.600	45.600	44.050	44.250	44.250	145,043
2025-07-07	47.250	47.300	44.550	45.600	45.600	551,006
2025-07-04	48.300	48.800	47.600	48.150	48.150	240,060
2025-07-03	46.850	49.000	46.850	48.300	48.300	340,072
2025-07-02	50.500	51.600	47.500	49.350	46.650	922,009
2025-07-01	50.100	51.600	49.650	49.650	46.934	215,400
2025-06-30	50.600	50.600	49.300	49.400	46.697	139,020
2025-06-27	50.800	50.800	50.200	50.600	47.832	106,063
2025-06-26	51.100	51.400	50.300	50.800	50.800	185,096
2025-06-25	50.300	51.800	50.300	50.800	50.800	220,053
2025-06-24	50.000	51.000	49.900	50.100	50.100	116,063
2025-06-23	49.800	49.800	48.650	49.100	49.100	107,200
2025-06-20	50.100	50.200	49.050	49.600	49.600	190,003
2025-06-19	51.100	51.300	50.200	50.400	50.400	118,168
2025-06-18	50.500	51.400	50.300	51.300	51.300	129,020
2025-06-17	51.800	51.800	50.300	50.500	50.500	187,031
2025-06-16	50.600	51.400	50.100	51.400	51.400	130,001
2025-06-13	51.800	51.800	50.500	50.600	50.600	347,128
2025-06-12	51.800	53.400	51.100	52.800	52.800	1,119,405
2025-06-11	52.300	52.400	50.100	51.400	51.400	562,292
2025-06-10	51.800	52.700	51.200	51.200	51.200	944,368
2025-06-09	50.500	53.500	49.800	52.700	52.700	4,990,439
2025-06-06	45.550	48.700	45.550	48.700	48.700	1,338,038
2025-06-05	44.000	44.450	44.000	44.300	44.300	31,034
2025-06-04	44.500	44.650	44.250	44.250	44.250	63,200
2025-06-03	44.100	44.100	43.400	44.000	44.000	31,010
2025-06-02	44.000	44.700	43.300	44.100	44.100	83,022
2025-05-29	43.050	44.950	43.050	44.800	44.800	114,000
2025-05-28	44.950	44.950	43.850	43.950	43.950	65,079
2025-05-27	44.700	44.950	44.000	44.200	44.200	123,000
2025-05-26	45.250	45.500	44.500	45.000	45.000	84,157
2025-05-23	45.550	45.550	45.100	45.250	45.250	42,233
2025-05-22	45.600	45.600	45.300	45.550	45.550	41,210
2025-05-21	45.850	45.850	45.500	45.850	45.850	27,177
2025-05-20	45.600	45.950	45.300	45.800	45.800	41,001
2025-05-19	45.350	46.000	45.300	45.600	45.600	79,000
2025-05-16	45.200	45.700	45.200	45.300	45.300	109,020
2025-05-15	45.850	45.850	45.200	45.200	45.200	48,074
2025-05-14	45.200	45.800	44.700	45.800	45.800	114,000
2025-05-13	45.050	46.000	44.700	45.200	45.200	107,033
2025-05-12	44.600	44.850	44.250	44.550	44.550	69,454
2025-05-09	44.950	44.950	43.850	44.250	44.250	188,000
2025-05-08	45.000	45.200	44.650	44.750	44.750	283,332
2025-05-07	46.200	46.200	45.300	46.100	46.100	61,305
2025-05-06	45.500	46.450	45.500	46.150	46.150	100,011

← NewerPage 6 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.