AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.200	45.800	45.200	45.600	45.600	31,491
2025-02-03	44.900	46.300	44.900	45.500	45.500	45,203
2025-01-22	46.550	46.600	46.000	46.450	46.450	62,061
2025-01-21	47.000	47.000	46.300	46.500	46.500	71,399
2025-01-20	45.800	47.100	45.700	47.000	47.000	89,335
2025-01-17	45.500	45.750	45.000	45.750	45.750	36,163
2025-01-16	45.700	46.500	45.450	45.500	45.500	78,577
2025-01-15	45.500	46.900	45.300	45.650	45.650	161,723
2025-01-14	44.650	45.650	44.650	45.100	45.100	143,955
2025-01-13	46.150	46.200	43.750	44.650	44.650	363,819
2025-01-10	48.450	48.450	46.550	46.700	46.700	179,330
2025-01-09	49.550	49.550	46.900	46.900	46.900	188,328
2025-01-08	48.400	49.300	48.300	49.050	49.050	104,096
2025-01-07	49.200	49.200	48.700	48.800	48.800	79,923
2025-01-06	48.150	49.250	48.150	48.600	48.600	66,890
2025-01-03	49.100	49.100	48.100	48.100	48.100	134,074
2025-01-02	48.650	49.350	48.650	48.850	48.850	51,578
2024-12-31	48.850	49.000	48.300	48.650	48.650	78,347
2024-12-30	49.300	49.500	49.000	49.000	49.000	53,532
2024-12-27	50.500	50.700	49.450	49.600	49.600	68,650
2024-12-26	49.750	50.800	49.750	50.500	50.500	141,769
2024-12-25	49.500	49.800	49.100	49.750	49.750	47,795
2024-12-24	49.350	50.000	49.100	49.150	49.150	105,048
2024-12-23	48.200	49.250	48.200	48.700	48.700	110,657
2024-12-20	49.350	49.550	48.300	48.300	48.300	137,390
2024-12-19	50.000	50.000	49.000	49.450	49.450	101,947
2024-12-18	49.350	49.700	48.200	49.700	49.700	110,420
2024-12-17	49.300	50.000	49.300	49.500	49.500	92,958
2024-12-16	50.100	50.900	49.000	49.000	49.000	366,435
2024-12-13	51.000	51.100	49.650	49.850	49.850	279,768
2024-12-12	52.100	53.200	50.900	51.400	51.400	258,852
2024-12-11	52.900	53.700	52.800	52.800	52.800	123,183
2024-12-10	53.800	54.000	53.000	53.200	53.200	95,513
2024-12-09	54.400	54.400	53.300	53.600	53.600	214,653
2024-12-06	54.900	54.900	53.600	54.200	54.200	390,221
2024-12-05	55.000	56.100	54.900	55.800	55.800	148,022
2024-12-04	54.600	55.200	54.400	55.100	55.100	155,580
2024-12-03	54.900	55.300	54.200	54.600	54.600	147,520
2024-12-02	55.400	55.400	54.600	54.900	54.900	48,045
2024-11-29	54.100	55.200	54.100	55.200	55.200	49,691
2024-11-28	54.700	55.000	54.000	54.600	54.600	127,866
2024-11-27	56.200	56.200	54.500	54.900	54.900	140,525
2024-11-26	56.300	56.400	55.600	56.300	56.300	56,059
2024-11-25	56.700	56.800	56.100	56.300	56.300	110,457
2024-11-22	55.900	56.600	55.800	56.100	56.100	129,529
2024-11-21	55.100	55.700	55.000	55.600	55.600	49,605
2024-11-20	55.600	55.700	54.700	54.700	54.700	72,727
2024-11-19	56.200	56.200	54.900	55.300	55.300	83,086
2024-11-18	54.800	56.000	54.600	54.600	54.600	165,254
2024-11-15	54.100	55.800	54.100	55.600	55.600	229,249
2024-11-14	55.400	55.400	54.300	54.300	54.300	157,391
2024-11-13	54.900	55.700	54.500	55.200	55.200	114,826
2024-11-12	56.500	56.700	55.000	55.100	55.100	234,918
2024-11-11	57.000	58.000	56.400	56.400	56.400	214,799
2024-11-08	57.400	58.400	56.000	56.000	56.000	468,808
2024-11-07	55.300	57.500	54.100	56.500	56.500	474,954
2024-11-06	55.500	56.000	55.300	55.900	55.900	113,631
2024-11-05	54.100	55.000	54.100	55.000	55.000	88,820
2024-11-04	54.600	54.600	54.000	54.100	54.100	107,157
2024-11-01	54.000	54.700	53.800	54.700	54.700	84,008

← NewerPage 8 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.