AOPEN Incorporated (TPE:3046)
Taiwan · Delayed Price · Currency is TWD 54.40
+0.40 (0.74%)
Sep 9, 2026, 1:30 PM CST
AOPEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 57.00 | 57.20 | 56.50 | 57.20 | 57.20 | 0.35% | 198,745 |
| Aug 24, 2026 | 58.30 | 58.30 | 57.00 | 57.00 | 57.00 | -1.89% | 251,798 |
| Aug 21, 2026 | 58.20 | 58.30 | 57.80 | 58.10 | 58.10 | -0.51% | 197,377 |
| Aug 20, 2026 | 59.00 | 59.20 | 57.70 | 58.40 | 58.40 | -0.51% | 269,829 |
| Aug 19, 2026 | 58.00 | 58.80 | 57.70 | 58.70 | 58.70 | -0.51% | 257,363 |
| Aug 18, 2026 | 62.00 | 62.40 | 58.20 | 59.00 | 59.00 | -4.84% | 913,965 |
| Aug 17, 2026 | 60.00 | 62.00 | 59.10 | 62.00 | 62.00 | 3.68% | 1,042,251 |
| Aug 14, 2026 | 61.80 | 61.80 | 59.40 | 59.80 | 59.80 | -1.97% | 561,739 |
| Aug 13, 2026 | 62.30 | 63.00 | 60.30 | 61.00 | 61.00 | -2.09% | 994,061 |
| Aug 12, 2026 | 61.70 | 62.40 | 61.00 | 62.30 | 62.30 | 3.32% | 1,106,823 |
| Aug 11, 2026 | 60.40 | 61.60 | 59.30 | 60.30 | 60.30 | 2.03% | 1,552,426 |
| Aug 10, 2026 | 57.70 | 60.00 | 57.10 | 59.10 | 59.10 | 4.23% | 1,053,700 |
| Aug 7, 2026 | 56.70 | 57.40 | 56.00 | 56.70 | 56.70 | 1.61% | 759,083 |
| Aug 6, 2026 | 55.60 | 57.00 | 55.00 | 55.80 | 55.80 | 0.54% | 559,019 |
| Aug 5, 2026 | 54.40 | 56.30 | 54.30 | 55.50 | 55.50 | 4.32% | 589,646 |
| Aug 4, 2026 | 52.20 | 53.50 | 51.90 | 53.20 | 53.20 | 1.92% | 181,574 |
| Aug 3, 2026 | 51.80 | 53.20 | 51.20 | 52.20 | 52.20 | 0.77% | 232,080 |
| Jul 31, 2026 | 52.00 | 52.80 | 51.70 | 51.80 | 51.80 | 1.77% | 308,032 |
| Jul 30, 2026 | 50.60 | 51.20 | 50.30 | 50.90 | 50.90 | -0.59% | 367,900 |
| Jul 29, 2026 | 53.70 | 53.70 | 50.30 | 51.20 | 51.20 | -3.21% | 656,652 |
| Jul 28, 2026 | 54.50 | 54.50 | 52.40 | 52.90 | 52.90 | -3.29% | 274,360 |
| Jul 27, 2026 | 55.40 | 55.90 | 54.20 | 54.70 | 54.70 | -0.55% | 230,564 |
| Jul 24, 2026 | 55.10 | 56.40 | 54.70 | 55.00 | 55.00 | -1.61% | 326,550 |
| Jul 23, 2026 | 56.00 | 56.50 | 55.00 | 55.90 | 55.90 | 0.72% | 509,153 |
| Jul 22, 2026 | 55.00 | 56.50 | 55.00 | 55.50 | 55.50 | 1.46% | 636,487 |
| Jul 21, 2026 | 51.90 | 54.90 | 51.90 | 54.70 | 54.70 | 5.39% | 339,660 |
| Jul 20, 2026 | 52.50 | 53.20 | 50.90 | 51.90 | 51.90 | -0.95% | 295,149 |
| Jul 17, 2026 | 53.00 | 54.10 | 52.10 | 52.40 | 52.40 | -3.32% | 357,480 |
| Jul 16, 2026 | 53.80 | 54.90 | 53.70 | 54.20 | 54.20 | -0.91% | 246,527 |
| Jul 15, 2026 | 53.60 | 54.70 | 53.50 | 54.70 | 54.70 | 2.63% | 246,823 |
| Jul 14, 2026 | 54.30 | 54.60 | 52.20 | 53.30 | 53.30 | -1.84% | 528,968 |
| Jul 13, 2026 | 56.30 | 56.40 | 54.20 | 54.30 | 54.30 | -2.34% | 569,960 |
| Jul 9, 2026 | 56.40 | 57.00 | 55.00 | 55.60 | 55.60 | 1.09% | 754,047 |
| Jul 8, 2026 | 55.00 | 56.90 | 54.40 | 55.00 | 55.00 | -5.82% | 2,536,297 |
| Jul 7, 2026 | 58.30 | 58.40 | 57.20 | 58.40 | 58.40 | 9.98% | 5,304,630 |
| Jul 6, 2026 | 52.80 | 53.40 | 52.30 | 53.10 | 53.10 | 0.76% | 265,496 |
| Jul 3, 2026 | 51.40 | 52.70 | 51.30 | 52.70 | 52.70 | 2.13% | 253,612 |
| Jul 2, 2026 | 50.10 | 51.80 | 50.10 | 51.60 | 51.60 | 1.38% | 150,742 |
| Jul 1, 2026 | 50.90 | 51.90 | 50.90 | 50.90 | 50.90 | - | 191,710 |