AOPEN Incorporated (TPE:3046)
Taiwan · Delayed Price · Currency is TWD 48.80
-0.20 (-0.41%)
Apr 17, 2026, 11:45 AM CST
AOPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 48.70 | 49.80 | 48.70 | 49.00 | 49.00 | 0.62% | 242,360 |
| Apr 15, 2026 | 49.30 | 49.30 | 48.50 | 48.70 | 48.70 | - | 260,460 |
| Apr 14, 2026 | 49.00 | 49.20 | 48.55 | 48.70 | 48.70 | 0.10% | 206,220 |
| Apr 13, 2026 | 48.20 | 48.70 | 48.15 | 48.65 | 48.65 | 0.93% | 152,270 |
| Apr 10, 2026 | 48.45 | 48.80 | 48.20 | 48.20 | 48.20 | - | 95,419 |
| Apr 9, 2026 | 48.10 | 48.90 | 47.65 | 48.20 | 48.20 | 2.12% | 257,418 |
| Apr 8, 2026 | 47.10 | 47.45 | 46.90 | 47.20 | 47.20 | 1.72% | 184,520 |
| Apr 7, 2026 | 46.30 | 46.50 | 46.05 | 46.40 | 46.40 | 0.22% | 53,963 |
| Apr 2, 2026 | 46.80 | 46.90 | 46.05 | 46.30 | 46.30 | -0.64% | 77,373 |
| Apr 1, 2026 | 46.60 | 47.30 | 46.60 | 46.60 | 46.60 | 0.65% | 69,646 |
| Mar 31, 2026 | 47.00 | 47.00 | 46.00 | 46.30 | 46.30 | -0.54% | 108,394 |
| Mar 30, 2026 | 46.65 | 46.80 | 46.35 | 46.55 | 46.55 | -1.17% | 94,770 |
| Mar 27, 2026 | 47.60 | 47.60 | 46.70 | 47.10 | 47.10 | -0.21% | 127,958 |
| Mar 26, 2026 | 47.85 | 47.85 | 47.10 | 47.20 | 47.20 | - | 76,435 |
| Mar 25, 2026 | 47.10 | 47.80 | 47.05 | 47.20 | 47.20 | 0.11% | 83,400 |
| Mar 24, 2026 | 47.85 | 47.85 | 46.70 | 47.15 | 47.15 | - | 81,878 |
| Mar 23, 2026 | 48.20 | 48.35 | 47.10 | 47.15 | 47.15 | -2.48% | 135,177 |
| Mar 20, 2026 | 48.40 | 48.65 | 48.15 | 48.35 | 48.35 | 0.10% | 83,429 |
| Mar 19, 2026 | 48.45 | 48.80 | 48.05 | 48.30 | 48.30 | -0.51% | 162,688 |
| Mar 18, 2026 | 48.50 | 48.65 | 48.25 | 48.55 | 48.55 | 1.04% | 117,719 |
| Mar 17, 2026 | 48.20 | 48.35 | 47.85 | 48.05 | 48.05 | 0.52% | 151,961 |
| Mar 16, 2026 | 47.50 | 48.20 | 47.50 | 47.80 | 47.80 | 0.74% | 156,175 |
| Mar 13, 2026 | 47.20 | 48.15 | 46.95 | 47.45 | 47.45 | 0.32% | 195,512 |
| Mar 12, 2026 | 47.65 | 47.65 | 46.20 | 47.30 | 47.30 | -0.63% | 404,162 |
| Mar 11, 2026 | 45.35 | 47.60 | 45.35 | 47.60 | 47.60 | 6.25% | 202,930 |
| Mar 10, 2026 | 44.60 | 45.30 | 44.40 | 44.80 | 44.80 | 1.82% | 160,648 |
| Mar 9, 2026 | 45.90 | 45.90 | 43.55 | 44.00 | 44.00 | -5.68% | 364,708 |
| Mar 6, 2026 | 46.90 | 47.00 | 46.30 | 46.65 | 46.65 | -2.41% | 314,278 |
| Mar 5, 2026 | 47.05 | 47.90 | 47.05 | 47.80 | 47.80 | 2.91% | 169,211 |
| Mar 4, 2026 | 48.50 | 48.50 | 46.40 | 46.45 | 46.45 | -4.23% | 398,272 |
| Mar 3, 2026 | 48.95 | 49.50 | 48.35 | 48.50 | 48.50 | -1.52% | 184,289 |
| Mar 2, 2026 | 48.55 | 49.50 | 47.90 | 49.25 | 49.25 | 0.31% | 258,240 |
| Feb 26, 2026 | 49.05 | 49.30 | 48.90 | 49.10 | 49.10 | 1.13% | 191,128 |
| Feb 25, 2026 | 48.65 | 48.80 | 48.00 | 48.55 | 48.55 | -0.10% | 224,043 |
| Feb 24, 2026 | 49.05 | 49.35 | 48.50 | 48.60 | 48.60 | -0.72% | 334,035 |
| Feb 23, 2026 | 48.75 | 49.25 | 48.40 | 48.95 | 48.95 | 0.51% | 287,438 |
| Feb 11, 2026 | 49.05 | 49.25 | 48.55 | 48.70 | 48.70 | -1.81% | 524,089 |
| Feb 10, 2026 | 50.10 | 50.10 | 49.45 | 49.60 | 49.60 | -0.60% | 187,114 |
| Feb 9, 2026 | 51.60 | 51.70 | 49.70 | 49.90 | 49.90 | -2.73% | 507,743 |
| Feb 6, 2026 | 51.50 | 51.50 | 49.20 | 51.30 | 51.30 | -2.29% | 782,565 |
| Feb 5, 2026 | 52.50 | 53.70 | 52.30 | 52.50 | 52.50 | -0.19% | 231,523 |
| Feb 4, 2026 | 52.80 | 53.30 | 52.30 | 52.60 | 52.60 | 0.19% | 154,369 |
| Feb 3, 2026 | 52.80 | 53.90 | 52.30 | 52.50 | 52.50 | - | 270,991 |
| Feb 2, 2026 | 51.00 | 52.50 | 50.60 | 52.50 | 52.50 | 2.34% | 306,706 |
| Jan 30, 2026 | 52.50 | 52.50 | 51.20 | 51.30 | 51.30 | -2.10% | 233,774 |
| Jan 29, 2026 | 52.70 | 53.10 | 51.70 | 52.40 | 52.40 | -1.13% | 357,337 |
| Jan 28, 2026 | 53.60 | 53.80 | 52.70 | 53.00 | 53.00 | -1.12% | 339,756 |
| Jan 27, 2026 | 53.70 | 54.00 | 53.30 | 53.60 | 53.60 | -0.37% | 242,213 |
| Jan 26, 2026 | 55.00 | 55.10 | 53.70 | 53.80 | 53.80 | -1.82% | 269,579 |
| Jan 23, 2026 | 55.90 | 55.90 | 53.80 | 54.80 | 54.80 | -0.72% | 632,190 |