AOPEN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 51.500 | 51.700 | 51.000 | 51.200 | 51.200 | 126,223 |
| 2026-10-16 | 50.900 | 52.100 | 50.900 | 52.100 | 52.100 | 125,036 |
| 2026-10-15 | 51.800 | 51.800 | 50.900 | 51.100 | 51.100 | 261,000 |
| 2026-10-14 | 51.500 | 52.000 | 51.500 | 51.800 | 51.800 | 131,000 |
| 2026-10-13 | 52.000 | 52.200 | 51.300 | 51.500 | 51.500 | 311,103 |
| 2026-10-12 | 52.200 | 52.500 | 52.100 | 52.100 | 52.100 | 175,440 |
| 2026-10-08 | 52.700 | 53.000 | 52.200 | 52.300 | 52.300 | 169,076 |
| 2026-10-07 | 53.400 | 53.700 | 52.800 | 53.000 | 53.000 | 188,045 |
| 2026-10-06 | 53.800 | 53.800 | 53.400 | 53.500 | 53.500 | 90,060 |
| 2026-10-05 | 53.800 | 54.400 | 53.700 | 53.800 | 53.800 | 176,019 |
| 2026-10-02 | 53.700 | 54.000 | 53.500 | 53.900 | 53.900 | 104,017 |
| 2026-10-01 | 53.500 | 53.600 | 53.200 | 53.500 | 53.500 | 94,000 |
| 2026-09-30 | 53.600 | 54.000 | 53.500 | 53.600 | 53.600 | 104,989 |
| 2026-09-29 | 53.600 | 54.300 | 53.300 | 53.600 | 53.600 | 64,000 |
| 2026-09-24 | 53.600 | 54.000 | 53.300 | 53.800 | 53.800 | 72,266 |
| 2026-09-23 | 54.000 | 54.100 | 53.700 | 54.000 | 54.000 | 100,154 |
| 2026-09-22 | 54.300 | 54.300 | 54.000 | 54.100 | 54.100 | 129,038 |
| 2026-09-21 | 54.200 | 54.500 | 53.500 | 53.800 | 53.800 | 156,000 |
Page 1 of 1 · 18 trading days
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.