AOPEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 55.200 | 55.200 | 54.100 | 54.300 | 54.300 | 154,801 |
| 2024-10-29 | 56.000 | 56.000 | 54.600 | 54.700 | 54.700 | 149,083 |
| 2024-10-28 | 55.800 | 55.800 | 54.900 | 55.200 | 55.200 | 157,472 |
| 2024-10-25 | 56.200 | 56.300 | 55.700 | 55.900 | 55.900 | 163,158 |
| 2024-10-24 | 56.400 | 57.100 | 56.200 | 56.200 | 56.200 | 111,746 |
| 2024-10-23 | 57.000 | 57.400 | 56.600 | 56.900 | 56.900 | 103,425 |
| 2024-10-22 | 56.600 | 57.100 | 56.400 | 56.800 | 56.800 | 78,939 |
| 2024-10-21 | 56.300 | 56.900 | 56.300 | 56.600 | 56.600 | 57,794 |
| 2024-10-18 | 57.300 | 57.300 | 56.000 | 56.200 | 56.200 | 197,641 |
| 2024-10-17 | 57.000 | 57.700 | 57.000 | 57.300 | 57.300 | 96,498 |
| 2024-10-16 | 56.900 | 56.900 | 56.200 | 56.700 | 56.700 | 83,513 |
| 2024-10-15 | 56.600 | 57.200 | 56.600 | 56.800 | 56.800 | 99,446 |
| 2024-10-14 | 56.500 | 56.600 | 56.000 | 56.600 | 56.600 | 176,887 |
| 2024-10-11 | 57.500 | 57.500 | 56.700 | 56.900 | 56.900 | 142,339 |
| 2024-10-09 | 57.800 | 58.400 | 57.100 | 57.100 | 57.100 | 179,314 |
| 2024-10-08 | 58.000 | 58.100 | 57.600 | 57.600 | 57.600 | 175,535 |
| 2024-10-07 | 57.800 | 58.800 | 57.800 | 58.400 | 58.400 | 328,995 |
| 2024-10-04 | 60.000 | 60.000 | 59.000 | 59.200 | 59.200 | 195,733 |
| 2024-10-01 | 60.100 | 60.300 | 59.800 | 60.100 | 60.100 | 69,419 |
| 2024-09-30 | 60.900 | 60.900 | 59.900 | 60.000 | 60.000 | 135,290 |
| 2024-09-27 | 61.000 | 61.200 | 60.500 | 60.900 | 60.900 | 121,743 |
| 2024-09-26 | 61.100 | 61.300 | 60.500 | 60.800 | 60.800 | 171,655 |
| 2024-09-25 | 61.300 | 61.400 | 60.900 | 60.900 | 60.900 | 162,299 |
| 2024-09-24 | 61.400 | 61.400 | 60.400 | 60.800 | 60.800 | 179,656 |
| 2024-09-23 | 59.900 | 61.100 | 59.400 | 61.000 | 61.000 | 349,270 |
| 2024-09-20 | 59.300 | 59.900 | 58.800 | 59.300 | 59.300 | 183,569 |
| 2024-09-19 | 58.200 | 58.700 | 57.600 | 58.700 | 58.700 | 121,668 |
| 2024-09-18 | 59.300 | 59.300 | 58.000 | 58.000 | 58.000 | 176,179 |
| 2024-09-16 | 59.700 | 59.700 | 58.400 | 58.600 | 58.600 | 104,402 |
| 2024-09-13 | 58.600 | 59.300 | 58.100 | 58.600 | 58.600 | 193,611 |
| 2024-09-12 | 58.100 | 58.900 | 58.000 | 58.600 | 58.600 | 220,912 |
| 2024-09-11 | 59.200 | 59.200 | 57.700 | 58.000 | 58.000 | 583,145 |
| 2024-09-10 | 61.800 | 63.000 | 59.400 | 59.700 | 59.700 | 370,070 |
| 2024-09-09 | 59.100 | 62.200 | 59.100 | 61.800 | 61.800 | 266,086 |
| 2024-09-06 | 61.300 | 61.800 | 60.400 | 60.900 | 60.900 | 346,100 |
| 2024-09-05 | 62.800 | 63.000 | 60.700 | 60.900 | 60.900 | 370,703 |
| 2024-09-04 | 61.600 | 64.000 | 60.400 | 62.100 | 62.100 | 654,286 |
| 2024-09-03 | 66.300 | 66.600 | 65.100 | 65.200 | 65.200 | 311,149 |
| 2024-09-02 | 66.000 | 67.700 | 65.800 | 66.100 | 66.100 | 826,598 |
| 2024-08-30 | 65.600 | 65.900 | 65.000 | 65.500 | 65.500 | 315,590 |
| 2024-08-29 | 62.600 | 65.700 | 62.300 | 65.400 | 65.400 | 705,052 |
| 2024-08-28 | 64.900 | 64.900 | 63.600 | 64.000 | 64.000 | 177,249 |
| 2024-08-27 | 64.200 | 64.500 | 63.500 | 64.400 | 64.400 | 289,990 |
| 2024-08-26 | 64.000 | 64.300 | 63.300 | 63.900 | 63.900 | 378,076 |
| 2024-08-23 | 63.000 | 63.600 | 61.500 | 62.900 | 62.900 | 574,934 |
| 2024-08-22 | 65.000 | 65.000 | 63.800 | 64.200 | 64.200 | 270,997 |
| 2024-08-21 | 64.200 | 64.600 | 63.100 | 64.300 | 64.300 | 420,349 |
| 2024-08-20 | 64.100 | 65.100 | 63.700 | 63.700 | 63.700 | 536,093 |
| 2024-08-19 | 64.800 | 65.800 | 63.700 | 63.900 | 63.900 | 837,774 |
| 2024-08-16 | 64.500 | 64.600 | 63.300 | 63.400 | 63.400 | 650,100 |
| 2024-08-15 | 65.000 | 65.800 | 63.800 | 63.800 | 63.800 | 744,252 |
| 2024-08-14 | 65.600 | 66.600 | 64.000 | 64.200 | 64.200 | 1,770,585 |
| 2024-08-13 | 63.600 | 64.700 | 62.400 | 64.700 | 64.700 | 1,257,438 |
| 2024-08-12 | 60.400 | 64.400 | 60.300 | 62.800 | 62.800 | 1,319,053 |
| 2024-08-09 | 63.000 | 63.600 | 60.000 | 61.200 | 61.200 | 3,193,974 |
| 2024-08-08 | 57.900 | 59.200 | 55.900 | 59.200 | 59.200 | 1,989,944 |
| 2024-08-07 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 406,841 |
| 2024-08-06 | 50.000 | 50.600 | 46.200 | 49.000 | 49.000 | 876,507 |
| 2024-08-05 | 51.500 | 52.800 | 51.300 | 51.300 | 51.300 | 672,783 |
| 2024-08-02 | 57.500 | 57.600 | 56.900 | 56.900 | 56.900 | 103,405 |
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.