Aopen Incorporated(TW:3046)
NT$50.30+0.30 (+0.60%)
TW:3046
Aopen Incorporated historical prices
NT$50.30
At close:+0.30 (+0.60%)
Aopen Incorporated (3046) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.20 | 50.60 | 49.50 | 50.30 | 50.30 | +0.60% | 136,475 | 0.66 |
| Nov 10, 2026 | 49.90 | 51.20 | 49.65 | 50.00 | 50.00 | +4.38% | 236,777 | 1.08 |
| Nov 09, 2026 | 48.90 | 50.90 | 48.85 | 49.70 | 49.70 | +3.76% | 231,929 | 1.00 |
| Nov 06, 2026 | 46.85 | 48.35 | 45.40 | 47.90 | 47.90 | -0.31% | 320,445 | 1.27 |
| Nov 05, 2026 | 49.90 | 49.90 | 48.05 | 48.05 | 48.05 | -1.54% | 233,915 | 0.88 |
| Nov 04, 2026 | 49.60 | 49.85 | 48.10 | 48.80 | 48.80 | -1.61% | 237,113 | 0.87 |
| Nov 03, 2026 | 50.50 | 50.60 | 49.50 | 49.60 | 49.60 | -2.36% | 152,687 | 0.55 |
| Nov 02, 2026 | 50.50 | 51.20 | 50.50 | 50.80 | 50.80 | +0.40% | 71,240 | 0.25 |
| Oct 30, 2026 | 51.30 | 51.30 | 50.30 | 50.60 | 50.60 | -1.75% | 140,266 | 0.49 |
| Oct 29, 2026 | 51.60 | 51.80 | 51.30 | 51.50 | 51.50 | -0.19% | 73,527 | 0.25 |
| Oct 28, 2026 | 51.40 | 51.80 | 51.40 | 51.60 | 51.60 | +1.18% | 52,931 | 0.18 |
| Oct 27, 2026 | 51.10 | 51.50 | 50.80 | 51.00 | 51.00 | -0.20% | 50,570 | 0.17 |
| Oct 26, 2026 | 51.10 | 51.80 | 51.00 | 51.10 | 51.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.10 | 51.80 | 51.00 | 51.10 | 51.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.80 | 51.80 | 51.00 | 51.10 | 51.10 | -0.97% | 117,029 | 0.37 |
| Oct 21, 2026 | 51.50 | 51.90 | 51.30 | 51.60 | 51.60 | +0.78% | 95,767 | 0.30 |
| Oct 20, 2026 | 51.20 | 51.70 | 51.20 | 51.20 | 51.20 | 0.00% | 100,882 | 0.31 |
| Oct 19, 2026 | 51.50 | 51.70 | 51.00 | 51.20 | 51.20 | -1.73% | 126,231 | 0.38 |
| Oct 16, 2026 | 50.90 | 52.10 | 50.90 | 52.10 | 52.10 | +1.96% | 125,036 | 0.37 |
| Oct 15, 2026 | 51.80 | 51.80 | 50.90 | 51.10 | 51.10 | -1.35% | 265,357 | 0.78 |
| Oct 14, 2026 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | +0.58% | 133,292 | 0.39 |
| Oct 13, 2026 | 52.00 | 52.20 | 51.30 | 51.50 | 51.50 | -1.15% | 313,683 | 0.92 |
| Oct 12, 2026 | 52.20 | 52.50 | 52.10 | 52.10 | 52.10 | -0.38% | 178,013 | 0.52 |
| Oct 09, 2026 | 52.30 | 53.00 | 52.20 | 52.30 | 52.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.70 | 53.00 | 52.20 | 52.30 | 52.30 | -1.32% | 170,768 | 0.48 |
| Oct 07, 2026 | 53.40 | 53.70 | 52.80 | 53.00 | 53.00 | -0.93% | 189,410 | 0.54 |
| Oct 06, 2026 | 53.80 | 53.80 | 53.40 | 53.50 | 53.50 | -0.56% | 92,443 | 0.25 |
| Oct 05, 2026 | 53.80 | 54.40 | 53.70 | 53.80 | 53.80 | -0.19% | 178,233 | 0.44 |
| Oct 02, 2026 | 53.70 | 54.00 | 53.50 | 53.90 | 53.90 | +0.75% | 105,985 | 0.22 |
| Oct 01, 2026 | 53.50 | 53.60 | 53.20 | 53.50 | 53.50 | -0.19% | 95,148 | 0.20 |
| Sep 30, 2026 | 53.60 | 54.00 | 53.50 | 53.60 | 53.60 | 0.00% | 106,783 | 0.22 |
| Sep 29, 2026 | 53.60 | 54.30 | 53.30 | 53.60 | 53.60 | -0.37% | 65,073 | 0.13 |
| Sep 28, 2026 | 53.80 | 54.00 | 53.30 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.80 | 54.00 | 53.30 | 53.80 | 53.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.60 | 54.00 | 53.30 | 53.80 | 53.80 | -0.37% | 73,645 | 0.15 |
| Sep 23, 2026 | 54.00 | 54.10 | 53.70 | 54.00 | 54.00 | -0.18% | 101,110 | 0.20 |
| Sep 22, 2026 | 54.30 | 54.30 | 54.00 | 54.10 | 54.10 | +0.56% | 131,247 | 0.26 |
| Sep 21, 2026 | 54.20 | 54.50 | 53.50 | 53.80 | 53.80 | 0.00% | 157,182 | 0.30 |
| Sep 18, 2026 | 53.60 | 53.80 | 53.00 | 53.80 | 53.80 | +1.13% | 143,805 | 0.27 |
| Sep 17, 2026 | 52.20 | 53.30 | 52.20 | 53.20 | 53.20 | +2.11% | 132,956 | 0.25 |
| Sep 16, 2026 | 52.50 | 52.80 | 52.10 | 52.10 | 52.10 | -0.19% | 166,337 | 0.31 |
| Sep 15, 2026 | 52.50 | 52.60 | 51.90 | 52.20 | 52.20 | +0.58% | 126,639 | 0.23 |
| Sep 14, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -0.76% | 351,905 | 0.65 |
| Sep 11, 2026 | 52.00 | 52.80 | 52.00 | 52.30 | 52.30 | -1.32% | 270,771 | 0.50 |
| Sep 10, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -2.57% | 346,137 | 0.65 |
| Sep 09, 2026 | 54.00 | 54.50 | 53.80 | 54.40 | 54.40 | +0.74% | 142,323 | 0.26 |
| Sep 08, 2026 | 54.60 | 54.60 | 53.80 | 54.00 | 54.00 | -0.74% | 278,687 | 0.51 |
| Sep 07, 2026 | 55.00 | 55.40 | 54.20 | 54.40 | 54.40 | -1.81% | 420,927 | 0.77 |
| Sep 04, 2026 | 55.40 | 55.60 | 54.50 | 55.40 | 55.40 | +0.73% | 217,403 | 0.40 |
| Sep 03, 2026 | 56.80 | 57.40 | 55.00 | 55.00 | 55.00 | -2.14% | 381,611 | 0.69 |
