AOPEN Incorporated (TPE:3046)
Taiwan · Delayed Price · Currency is TWD 49.95
+0.25 (0.50%)
Nov 10, 2026, 12:08 PM CST
AOPEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.90 | 51.20 | 49.80 | 49.95 | 49.95 | 0.50% | 194,589 |
| Nov 9, 2026 | 48.90 | 50.90 | 48.85 | 49.70 | 49.70 | 3.76% | 231,929 |
| Nov 6, 2026 | 46.85 | 48.35 | 45.40 | 47.90 | 47.90 | -0.31% | 320,445 |
| Nov 5, 2026 | 49.90 | 49.90 | 48.05 | 48.05 | 48.05 | -1.54% | 233,915 |
| Nov 4, 2026 | 49.60 | 49.85 | 48.10 | 48.80 | 48.80 | -1.61% | 237,113 |
| Nov 3, 2026 | 50.50 | 50.60 | 49.50 | 49.60 | 49.60 | -2.36% | 152,687 |
| Nov 2, 2026 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | 0.40% | 71,240 |
| Oct 30, 2026 | 51.30 | 51.30 | 50.30 | 50.60 | 50.60 | -1.75% | 140,266 |
| Oct 29, 2026 | 51.60 | 51.80 | 51.30 | 51.50 | 51.50 | -0.19% | 73,527 |
| Oct 28, 2026 | 51.40 | 51.80 | 51.40 | 51.60 | 51.60 | 1.18% | 52,931 |
| Oct 27, 2026 | 51.10 | 51.50 | 50.80 | 51.00 | 51.00 | -0.20% | 50,570 |
| Oct 22, 2026 | 51.80 | 51.80 | 51.00 | 51.10 | 51.10 | -0.97% | 117,029 |
| Oct 21, 2026 | 51.50 | 51.90 | 51.30 | 51.60 | 51.60 | 0.78% | 95,767 |
| Oct 20, 2026 | 51.20 | 51.70 | 51.20 | 51.20 | 51.20 | - | 100,882 |
| Oct 19, 2026 | 51.50 | 51.70 | 51.00 | 51.20 | 51.20 | -1.73% | 126,231 |
| Oct 16, 2026 | 50.90 | 52.10 | 50.90 | 52.10 | 52.10 | 1.96% | 125,036 |
| Oct 15, 2026 | 51.80 | 51.80 | 50.90 | 51.10 | 51.10 | -1.35% | 265,357 |
| Oct 14, 2026 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | 0.58% | 133,292 |
| Oct 13, 2026 | 52.00 | 52.20 | 51.30 | 51.50 | 51.50 | -1.15% | 313,683 |
| Oct 12, 2026 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | -0.38% | 176,573 |
| Oct 8, 2026 | 52.70 | 53.00 | 52.20 | 52.30 | 52.30 | -1.32% | 170,768 |
| Oct 7, 2026 | 53.40 | 53.70 | 52.80 | 53.00 | 53.00 | -0.93% | 189,410 |
| Oct 6, 2026 | 53.80 | 53.80 | 53.40 | 53.50 | 53.50 | -0.56% | 92,443 |
| Oct 5, 2026 | 53.80 | 54.40 | 53.70 | 53.80 | 53.80 | -0.19% | 178,214 |
| Oct 2, 2026 | 53.70 | 54.00 | 53.50 | 53.90 | 53.90 | 0.75% | 105,968 |
| Oct 1, 2026 | 53.50 | 53.60 | 53.20 | 53.50 | 53.50 | -0.19% | 95,148 |
| Sep 30, 2026 | 53.60 | 54.00 | 53.50 | 53.60 | 53.60 | - | 106,783 |
| Sep 29, 2026 | 53.60 | 54.30 | 53.30 | 53.60 | 53.60 | -0.37% | 56,074 |
| Sep 24, 2026 | 53.60 | 54.00 | 53.30 | 53.80 | 53.80 | -0.37% | 73,645 |
| Sep 23, 2026 | 54.00 | 54.10 | 53.70 | 54.00 | 54.00 | -0.18% | 101,110 |
| Sep 22, 2026 | 54.30 | 54.30 | 54.00 | 54.10 | 54.10 | 0.56% | 131,247 |
| Sep 21, 2026 | 54.20 | 54.50 | 53.50 | 53.80 | 53.80 | - | 157,182 |
| Sep 18, 2026 | 53.60 | 53.80 | 53.00 | 53.80 | 53.80 | 1.13% | 143,805 |
| Sep 17, 2026 | 52.20 | 53.30 | 52.20 | 53.20 | 53.20 | 2.11% | 132,956 |
| Sep 16, 2026 | 52.50 | 52.80 | 52.10 | 52.10 | 52.10 | -0.19% | 166,337 |
| Sep 15, 2026 | 52.50 | 52.60 | 51.90 | 52.20 | 52.20 | 0.58% | 126,639 |
| Sep 14, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -0.76% | 351,905 |
| Sep 11, 2026 | 52.00 | 52.80 | 52.00 | 52.30 | 52.30 | -1.32% | 270,771 |
| Sep 10, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -2.57% | 346,117 |
| Sep 9, 2026 | 54.00 | 54.50 | 53.80 | 54.40 | 54.40 | 0.74% | 142,323 |
| Sep 8, 2026 | 54.60 | 54.60 | 53.80 | 54.00 | 54.00 | -0.74% | 278,687 |
| Sep 7, 2026 | 55.00 | 55.40 | 54.20 | 54.40 | 54.40 | -1.81% | 420,927 |
| Sep 4, 2026 | 55.40 | 55.60 | 54.50 | 55.40 | 55.40 | 0.73% | 217,403 |
| Sep 3, 2026 | 56.80 | 57.40 | 55.00 | 55.00 | 55.00 | -2.14% | 381,611 |
| Sep 2, 2026 | 56.20 | 56.50 | 55.70 | 56.20 | 56.20 | -0.71% | 169,809 |
| Sep 1, 2026 | 56.40 | 56.90 | 56.10 | 56.60 | 56.60 | 0.18% | 218,033 |
| Aug 31, 2026 | 56.30 | 56.70 | 55.30 | 56.50 | 56.50 | -0.35% | 400,027 |
| Aug 28, 2026 | 57.80 | 58.20 | 56.30 | 56.70 | 56.70 | -1.73% | 400,656 |
| Aug 27, 2026 | 57.80 | 58.00 | 57.20 | 57.70 | 57.70 | 0.35% | 217,633 |
| Aug 26, 2026 | 57.50 | 57.50 | 56.70 | 57.50 | 57.50 | 0.52% | 195,673 |