AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.600	49.350	45.500	45.500	45.500	359,100
2025-05-02	46.850	46.900	46.600	46.650	46.650	69,008
2025-04-30	46.150	46.700	46.000	46.000	46.000	67,943
2025-04-29	45.200	46.350	45.200	46.050	46.050	94,688
2025-04-28	45.600	45.600	44.800	45.200	45.200	64,634
2025-04-25	44.250	45.350	44.100	44.950	44.950	209,426
2025-04-24	43.500	43.600	43.100	43.400	43.400	42,395
2025-04-23	43.500	43.950	43.300	43.300	43.300	59,814
2025-04-22	42.500	43.650	42.300	42.550	42.550	36,420
2025-04-21	43.400	43.400	42.700	42.700	42.700	45,546
2025-04-18	43.550	44.100	42.800	43.650	43.650	58,094
2025-04-17	43.300	43.700	42.550	43.150	43.150	62,617
2025-04-16	44.050	44.350	43.450	43.600	43.600	102,155
2025-04-15	43.500	44.400	43.500	44.200	44.200	156,494
2025-04-14	43.400	45.300	42.500	43.200	43.200	184,758
2025-04-11	39.800	41.600	38.500	41.500	41.500	186,633
2025-04-10	39.800	39.800	39.800	39.800	39.800	71,028
2025-04-09	40.400	40.400	36.200	36.200	36.200	1,012,607
2025-04-08	39.900	40.800	39.900	40.200	40.200	1,163,203
2025-04-07	44.300	44.300	44.300	44.300	44.300	46,672
2025-04-02	48.000	49.500	47.500	49.200	49.200	68,320
2025-04-01	48.200	49.750	48.200	48.600	48.600	136,850
2025-03-31	49.750	50.800	46.850	48.150	48.150	421,396
2025-03-28	53.500	53.500	51.500	52.000	52.000	200,815
2025-03-27	53.600	53.800	52.900	53.000	53.000	114,782
2025-03-26	53.500	54.500	53.500	54.100	54.100	132,566
2025-03-25	53.700	54.700	53.100	53.200	53.200	138,714
2025-03-24	53.800	55.000	53.400	53.600	53.600	298,448
2025-03-21	52.600	52.900	52.100	52.600	52.600	112,086
2025-03-20	52.900	53.300	52.500	53.000	53.000	62,153
2025-03-19	53.600	53.700	52.800	52.900	52.900	67,640
2025-03-18	53.400	54.100	53.400	53.500	53.500	78,270
2025-03-17	53.900	54.800	53.200	53.300	53.300	156,358
2025-03-14	51.300	53.900	51.200	53.500	53.500	257,587
2025-03-13	52.600	52.900	51.200	51.400	51.400	137,346
2025-03-12	52.400	53.200	52.000	52.000	52.000	153,113
2025-03-11	52.500	53.500	51.200	52.400	52.400	420,954
2025-03-10	53.500	54.600	52.800	54.300	54.300	170,636
2025-03-07	53.000	53.400	52.400	53.300	53.300	112,315
2025-03-06	54.200	54.200	52.900	53.000	53.000	70,518
2025-03-05	52.700	53.700	52.400	53.600	53.600	137,124
2025-03-04	51.800	52.900	51.700	52.600	52.600	78,328
2025-03-03	54.800	54.800	52.400	52.600	52.600	238,602
2025-02-27	54.200	55.200	53.400	55.000	55.000	315,180
2025-02-26	53.100	53.900	52.700	53.900	53.900	140,506
2025-02-25	53.500	53.500	52.200	53.100	53.100	123,883
2025-02-24	53.400	54.000	53.000	53.300	53.300	130,306
2025-02-21	53.400	53.700	52.700	53.400	53.400	217,037
2025-02-20	51.200	53.700	50.300	53.400	53.400	432,482
2025-02-19	51.200	51.300	50.800	50.900	50.900	53,892
2025-02-18	51.600	51.600	50.800	50.800	50.800	88,837
2025-02-17	51.000	51.900	50.800	51.600	51.600	158,815
2025-02-14	50.200	50.600	49.950	50.500	50.500	160,153
2025-02-13	50.200	50.500	50.000	50.000	50.000	104,345
2025-02-12	49.750	50.300	49.250	49.850	49.850	146,171
2025-02-11	49.950	50.200	49.300	49.300	49.300	84,626
2025-02-10	49.500	50.500	48.800	49.600	49.600	166,152
2025-02-07	49.350	50.500	48.300	49.500	49.500	419,779
2025-02-06	47.500	47.750	46.650	47.750	47.750	113,469
2025-02-05	45.850	47.100	45.850	47.100	47.100	87,625

← NewerPage 7 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.