AOPEN Incorporated (TPE:3046)
Taiwan
· Delayed Price · Currency is TWD 48.25
+0.85 (1.79%)
Apr 29, 2026, 1:30 PM CST
AOPEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.35 | 47.80 | 46.90 | 47.55 | - | 0.53% | 76,236 |
| Apr 27, 2026 | 47.70 | 47.70 | 46.60 | 47.30 | 47.30 | -0.63% | 156,827 |
| Apr 24, 2026 | 48.30 | 48.30 | 47.40 | 47.60 | 47.60 | -1.04% | 165,864 |
| Apr 23, 2026 | 49.60 | 49.60 | 46.80 | 48.10 | 48.10 | -2.53% | 277,826 |
| Apr 22, 2026 | 49.35 | 49.65 | 49.00 | 49.35 | 49.35 | 0.41% | 134,741 |
| Apr 21, 2026 | 49.05 | 49.15 | 48.50 | 49.15 | 49.15 | 0.72% | 136,907 |
| Apr 20, 2026 | 49.20 | 49.20 | 48.65 | 48.80 | 48.80 | -0.41% | 107,356 |
| Apr 17, 2026 | 49.40 | 49.40 | 48.70 | 49.00 | 49.00 | - | 133,730 |
| 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 |
| Jan 22, 2026 | 53.80 | 55.50 | 53.60 | 55.20 | 55.20 | 3.37% | 1,095,967 |
| Jan 21, 2026 | 53.60 | 53.70 | 52.70 | 53.40 | 53.40 | -0.37% | 344,242 |
| Jan 20, 2026 | 54.20 | 54.60 | 53.50 | 53.60 | 53.60 | -0.74% | 264,883 |
| Jan 19, 2026 | 54.30 | 54.80 | 53.60 | 54.00 | 54.00 | -0.18% | 236,703 |
| Jan 16, 2026 | 54.10 | 55.40 | 53.40 | 54.10 | 54.10 | 0.56% | 467,067 |
| Jan 15, 2026 | 54.70 | 54.80 | 53.50 | 53.80 | 53.80 | -1.65% | 274,110 |
| Jan 14, 2026 | 54.20 | 55.20 | 53.40 | 54.70 | 54.70 | 2.24% | 483,862 |
| Jan 13, 2026 | 53.30 | 54.40 | 53.30 | 53.50 | 53.50 | 0.38% | 502,546 |
| Jan 12, 2026 | 53.20 | 54.20 | 52.60 | 53.30 | 53.30 | -0.56% | 418,201 |
| Jan 9, 2026 | 54.50 | 54.60 | 53.10 | 53.60 | 53.60 | -1.65% | 730,878 |
| Jan 8, 2026 | 54.30 | 56.60 | 54.00 | 54.50 | 54.50 | 5.83% | 3,100,665 |
| Jan 7, 2026 | 50.50 | 51.50 | 50.40 | 51.50 | 51.50 | 1.78% | 246,230 |
| Jan 6, 2026 | 51.00 | 51.30 | 50.40 | 50.60 | 50.60 | -0.39% | 250,226 |
| Jan 5, 2026 | 53.50 | 53.50 | 50.80 | 50.80 | 50.80 | -3.79% | 698,643 |
| Jan 2, 2026 | 52.10 | 52.80 | 51.80 | 52.80 | 52.80 | 1.73% | 289,618 |
| Dec 31, 2025 | 52.40 | 52.70 | 51.40 | 51.90 | 51.90 | - | 235,246 |
| Dec 30, 2025 | 51.80 | 52.00 | 51.00 | 51.90 | 51.90 | 1.17% | 234,969 |
| Dec 29, 2025 | 51.40 | 51.90 | 51.20 | 51.30 | 51.30 | -0.97% | 174,288 |
| Dec 26, 2025 | 51.50 | 52.00 | 51.20 | 51.80 | 51.80 | - | 105,770 |
| Dec 24, 2025 | 53.20 | 53.50 | 51.50 | 51.80 | 51.80 | -2.08% | 276,051 |
| Dec 23, 2025 | 53.50 | 53.50 | 52.50 | 52.90 | 52.90 | - | 155,833 |
| Dec 22, 2025 | 52.90 | 53.60 | 52.60 | 52.90 | 52.90 | - | 324,831 |
| Dec 19, 2025 | 52.00 | 52.90 | 52.00 | 52.90 | 52.90 | 2.12% | 266,891 |
| Dec 18, 2025 | 51.40 | 52.10 | 50.80 | 51.80 | 51.80 | 0.78% | 161,473 |
| Dec 17, 2025 | 52.90 | 53.20 | 51.40 | 51.40 | 51.40 | -1.91% | 370,906 |
| Dec 16, 2025 | 53.10 | 53.30 | 51.00 | 52.40 | 52.40 | -1.13% | 510,589 |
| Dec 15, 2025 | 51.90 | 53.90 | 51.60 | 53.00 | 53.00 | - | 485,335 |
| Dec 12, 2025 | 55.00 | 55.00 | 52.70 | 53.00 | 53.00 | -1.67% | 2,160,858 |
| Dec 11, 2025 | 49.55 | 53.90 | 49.55 | 53.90 | 53.90 | 10.00% | 1,774,224 |
| Dec 10, 2025 | 50.10 | 50.30 | 48.80 | 49.00 | 49.00 | -1.61% | 413,014 |
| Dec 9, 2025 | 50.50 | 50.60 | 49.70 | 49.80 | 49.80 | -1.58% | 288,617 |
| Dec 8, 2025 | 51.20 | 52.40 | 50.30 | 50.60 | 50.60 | 0.60% | 715,716 |
| Dec 5, 2025 | 50.00 | 51.30 | 49.10 | 50.30 | 50.30 | 3.82% | 1,477,877 |
| Dec 4, 2025 | 48.40 | 48.50 | 48.00 | 48.45 | 48.45 | 0.21% | 60,971 |
| Dec 3, 2025 | 48.20 | 48.70 | 47.90 | 48.35 | 48.35 | 1.15% | 229,998 |
| Dec 2, 2025 | 46.80 | 48.00 | 46.80 | 47.80 | 47.80 | 2.14% | 184,189 |
| Dec 1, 2025 | 47.80 | 47.80 | 46.75 | 46.80 | 46.80 | -1.99% | 181,979 |
| Nov 28, 2025 | 47.60 | 47.85 | 47.35 | 47.75 | 47.75 | 0.32% | 54,768 |
| Nov 27, 2025 | 47.80 | 48.40 | 47.60 | 47.60 | 47.60 | 0.32% | 135,181 |
| Nov 26, 2025 | 47.75 | 48.15 | 47.25 | 47.45 | 47.45 | - | 114,055 |
| Nov 25, 2025 | 46.65 | 48.10 | 46.65 | 47.45 | 47.45 | 2.82% | 166,575 |
| Nov 24, 2025 | 46.65 | 46.85 | 46.10 | 46.15 | 46.15 | -0.97% | 96,472 |