AOPEN Incorporated (TPE:3046)
Taiwan · Delayed Price · Currency is TWD 45.45
+0.55 (1.22%)
Aug 13, 2025, 1:30 PM CST
AOPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 45.10 | 46.70 | 45.10 | 45.45 | 45.45 | 1.22% | 273,616 |
| Aug 12, 2025 | 44.20 | 45.20 | 43.85 | 44.90 | 44.90 | 2.51% | 79,656 |
| Aug 11, 2025 | 43.50 | 44.50 | 42.90 | 43.80 | 43.80 | -1.79% | 347,735 |
| Aug 8, 2025 | 44.45 | 44.90 | 44.25 | 44.60 | 44.60 | 0.11% | 102,584 |
| Aug 7, 2025 | 45.70 | 46.05 | 44.40 | 44.55 | 44.55 | -2.52% | 251,291 |
| Aug 6, 2025 | 46.10 | 46.45 | 45.70 | 45.70 | 45.70 | -0.76% | 104,378 |
| Aug 5, 2025 | 44.95 | 47.80 | 44.95 | 46.05 | 46.05 | 2.79% | 199,832 |
| Aug 4, 2025 | 44.00 | 44.80 | 43.80 | 44.80 | 44.80 | - | 69,337 |
| Aug 1, 2025 | 44.50 | 45.00 | 43.40 | 44.80 | 44.80 | -0.22% | 161,547 |
| Jul 31, 2025 | 44.70 | 44.90 | 44.35 | 44.90 | 44.90 | - | 68,757 |
| Jul 30, 2025 | 45.05 | 45.15 | 44.85 | 44.90 | 44.90 | -0.33% | 113,122 |
| Jul 29, 2025 | 45.95 | 45.95 | 44.55 | 45.05 | 45.05 | -1.53% | 73,901 |
| Jul 28, 2025 | 45.10 | 45.90 | 45.10 | 45.75 | 45.75 | 0.22% | 81,183 |
| Jul 25, 2025 | 46.45 | 46.45 | 45.40 | 45.65 | 45.65 | -1.72% | 116,272 |
| Jul 24, 2025 | 47.10 | 47.10 | 46.30 | 46.45 | 46.45 | -1.17% | 82,538 |
| Jul 23, 2025 | 46.50 | 47.30 | 46.50 | 47.00 | 47.00 | 1.73% | 132,754 |
| Jul 22, 2025 | 48.05 | 48.05 | 45.00 | 46.20 | 46.20 | -3.85% | 215,532 |
| Jul 21, 2025 | 47.45 | 48.30 | 47.45 | 48.05 | 48.05 | 0.10% | 78,782 |
| Jul 18, 2025 | 47.70 | 48.00 | 47.00 | 48.00 | 48.00 | 1.80% | 198,289 |
| Jul 17, 2025 | 46.15 | 47.25 | 46.15 | 47.15 | 47.15 | 2.28% | 138,524 |
| Jul 16, 2025 | 44.85 | 47.50 | 44.80 | 46.10 | 46.10 | 3.36% | 364,479 |
| Jul 15, 2025 | 44.15 | 45.20 | 44.15 | 44.60 | 44.60 | - | 57,714 |
| Jul 14, 2025 | 44.60 | 45.00 | 44.40 | 44.60 | 44.60 | -0.78% | 77,528 |
| Jul 11, 2025 | 44.45 | 45.30 | 44.45 | 44.95 | 44.95 | 0.67% | 71,342 |
| Jul 10, 2025 | 44.50 | 44.75 | 44.45 | 44.65 | 44.65 | 0.34% | 59,176 |
| Jul 9, 2025 | 44.05 | 44.90 | 44.00 | 44.50 | 44.50 | 0.56% | 81,070 |
| Jul 8, 2025 | 45.60 | 45.60 | 44.05 | 44.25 | 44.25 | -2.96% | 147,930 |
| Jul 7, 2025 | 47.25 | 47.30 | 44.55 | 45.60 | 45.60 | -5.30% | 554,307 |
| Jul 4, 2025 | 48.30 | 48.80 | 47.60 | 48.15 | 48.15 | -0.31% | 241,259 |
| Jul 3, 2025 | 46.85 | 49.00 | 46.85 | 48.30 | 48.30 | -2.13% | 342,709 |
| Jul 2, 2025 | 50.50 | 51.60 | 47.50 | 49.35 | 46.65 | -0.60% | 927,343 |
| Jul 1, 2025 | 50.10 | 51.60 | 49.65 | 49.65 | 46.93 | 0.51% | 219,119 |
| Jun 30, 2025 | 50.60 | 50.60 | 49.30 | 49.40 | 46.70 | -2.37% | 143,039 |
| Jun 27, 2025 | 50.80 | 50.80 | 50.20 | 50.60 | 47.83 | -0.39% | 107,609 |
| Jun 26, 2025 | 51.10 | 51.40 | 50.30 | 50.80 | 48.02 | - | 186,900 |
| Jun 25, 2025 | 50.30 | 51.80 | 50.30 | 50.80 | 48.02 | 1.40% | 222,567 |
| Jun 24, 2025 | 50.00 | 51.00 | 49.90 | 50.10 | 47.36 | 2.04% | 117,014 |
| Jun 23, 2025 | 49.80 | 49.80 | 48.65 | 49.10 | 46.41 | -1.01% | 108,701 |
| Jun 20, 2025 | 50.10 | 50.20 | 49.05 | 49.60 | 46.89 | -1.59% | 192,040 |
| Jun 19, 2025 | 51.10 | 51.30 | 50.20 | 50.40 | 47.64 | -1.75% | 119,645 |
| Jun 18, 2025 | 50.50 | 51.40 | 50.30 | 51.30 | 48.49 | 1.58% | 129,814 |
| Jun 17, 2025 | 51.80 | 51.80 | 50.30 | 50.50 | 47.74 | -1.75% | 188,670 |
| Jun 16, 2025 | 50.60 | 51.40 | 50.10 | 51.40 | 48.59 | 1.58% | 130,670 |
| Jun 13, 2025 | 51.80 | 51.80 | 50.50 | 50.60 | 47.83 | -4.17% | 353,111 |
| Jun 12, 2025 | 51.80 | 53.40 | 51.10 | 52.80 | 49.91 | 2.72% | 1,129,060 |
| Jun 11, 2025 | 52.30 | 52.40 | 50.10 | 51.40 | 48.59 | 0.39% | 565,889 |
| Jun 10, 2025 | 51.80 | 52.70 | 51.20 | 51.20 | 48.40 | -2.85% | 952,246 |
| Jun 9, 2025 | 50.50 | 53.50 | 49.80 | 52.70 | 49.82 | 8.21% | 5,007,601 |
| Jun 6, 2025 | 45.55 | 48.70 | 45.55 | 48.70 | 46.04 | 9.93% | 1,346,757 |
| Jun 5, 2025 | 44.00 | 44.45 | 44.00 | 44.30 | 41.88 | 0.11% | 31,421 |