AOPEN Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.200	51.700	51.200	51.200	51.200	100,882
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
2026-09-18	53.600	53.800	53.000	53.800	53.800	142,140
2026-09-17	52.200	53.300	52.200	53.200	53.200	132,149
2026-09-16	52.500	52.800	52.100	52.100	52.100	164,159
2026-09-15	52.500	52.600	51.900	52.200	52.200	125,023
2026-09-14	53.000	53.000	51.900	51.900	51.900	350,025
2026-09-11	52.000	52.800	52.000	52.300	52.300	267,462
2026-09-10	54.400	54.400	53.000	53.000	53.000	344,020
2026-09-09	54.000	54.500	53.800	54.400	54.400	141,020
2026-09-08	54.600	54.600	53.800	54.000	54.000	275,667
2026-09-07	55.000	55.400	54.200	54.400	54.400	418,139
2026-09-04	55.400	55.600	54.500	55.400	55.400	215,286
2026-09-03	56.800	57.400	55.000	55.000	55.000	379,031
2026-09-02	56.200	56.500	55.700	56.200	56.200	169,018
2026-09-01	56.400	56.900	56.100	56.600	56.600	215,001
2026-08-31	56.300	56.700	55.300	56.500	56.500	395,699
2026-08-28	57.800	58.200	56.300	56.700	56.700	396,008
2026-08-27	57.800	58.000	57.200	57.700	57.700	212,977
2026-08-26	57.500	57.500	56.700	57.500	57.500	194,633
2026-08-25	57.000	57.200	56.500	57.200	57.200	197,649
2026-08-24	58.300	58.300	57.000	57.000	57.000	248,045
2026-08-21	58.200	58.300	57.800	58.100	58.100	196,000
2026-08-20	59.000	59.200	57.700	58.400	58.400	268,315
2026-08-19	58.000	58.800	57.700	58.700	58.700	254,000
2026-08-18	62.000	62.400	58.200	59.000	59.000	904,213
2026-08-17	60.000	62.000	59.100	62.000	62.000	1,032,337
2026-08-14	61.800	61.800	59.400	59.800	59.800	552,112
2026-08-13	62.300	63.000	60.300	61.000	61.000	984,403
2026-08-12	61.700	62.400	61.000	62.300	62.300	1,096,547
2026-08-11	60.400	61.600	59.300	60.300	60.300	1,532,221
2026-08-10	57.700	60.000	57.100	59.100	59.100	1,041,506
2026-08-07	56.700	57.400	56.000	56.700	56.700	751,421
2026-08-06	55.600	57.000	55.000	55.800	55.800	555,235
2026-08-05	54.400	56.300	54.300	55.500	55.500	582,174
2026-08-04	52.200	53.500	51.900	53.200	53.200	180,008
2026-08-03	51.800	53.200	51.200	52.200	52.200	230,225
2026-07-31	52.000	52.800	51.700	51.800	51.800	303,400
2026-07-30	50.600	51.200	50.300	50.900	50.900	366,004
2026-07-29	53.700	53.700	50.300	51.200	51.200	649,206
2026-07-28	54.500	54.500	52.400	52.900	52.900	269,000
2026-07-27	55.400	55.900	54.200	54.700	54.700	228,653
2026-07-24	55.100	56.400	54.700	55.000	55.000	322,248

Page 1 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.