Aopen Incorporated 3046
TWSE · Taiwan · Electronic Technology
TWD 53.90+0.40 (+0.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 53.90 | +0.75% | TWD 53.70 | TWD 54.00 | TWD 53.50 | 105.97K |
| 2026-10-01 | TWD 53.50 | -0.19% | TWD 53.50 | TWD 53.60 | TWD 53.20 | 94.00K |
| 2026-09-30 | TWD 53.60 | 0.00% | TWD 53.60 | TWD 54.00 | TWD 53.50 | 104.99K |
| 2026-09-29 | TWD 53.60 | -0.37% | TWD 53.60 | TWD 54.30 | TWD 53.30 | 64.00K |
| 2026-09-24 | TWD 53.80 | -0.37% | TWD 53.60 | TWD 54.00 | TWD 53.30 | 72.27K |
| 2026-09-23 | TWD 54.00 | -0.18% | TWD 54.00 | TWD 54.10 | TWD 53.70 | 100.15K |
| 2026-09-22 | TWD 54.10 | +0.56% | TWD 54.30 | TWD 54.30 | TWD 54.00 | 129.04K |
| 2026-09-21 | TWD 53.80 | 0.00% | TWD 54.20 | TWD 54.50 | TWD 53.50 | 156.00K |
| 2026-09-18 | TWD 53.80 | +1.13% | TWD 53.60 | TWD 53.80 | TWD 53.00 | 142.14K |
| 2026-09-17 | TWD 53.20 | +2.11% | TWD 52.20 | TWD 53.30 | TWD 52.20 | 132.15K |
| 2026-09-16 | TWD 52.10 | -0.19% | TWD 52.50 | TWD 52.80 | TWD 52.10 | 164.16K |
| 2026-09-15 | TWD 52.20 | +0.58% | TWD 52.50 | TWD 52.60 | TWD 51.90 | 125.02K |
| 2026-09-14 | TWD 51.90 | -0.76% | TWD 53.00 | TWD 53.00 | TWD 51.90 | 350.03K |
| 2026-09-11 | TWD 52.30 | -1.32% | TWD 52.00 | TWD 52.80 | TWD 52.00 | 267.46K |
| 2026-09-10 | TWD 53.00 | -2.57% | TWD 54.40 | TWD 54.40 | TWD 53.00 | 344.02K |
| 2026-09-09 | TWD 54.40 | +0.74% | TWD 54.00 | TWD 54.50 | TWD 53.80 | 141.02K |
| 2026-09-08 | TWD 54.00 | -0.74% | TWD 54.60 | TWD 54.60 | TWD 53.80 | 275.67K |
| 2026-09-07 | TWD 54.40 | -1.81% | TWD 55.00 | TWD 55.40 | TWD 54.20 | 418.14K |
| 2026-09-04 | TWD 55.40 | +0.73% | TWD 55.40 | TWD 55.60 | TWD 54.50 | 215.29K |
| 2026-09-03 | TWD 55.00 | -2.14% | TWD 56.80 | TWD 57.40 | TWD 55.00 | 379.03K |
| 2026-09-02 | TWD 56.20 | -0.71% | TWD 56.20 | TWD 56.50 | TWD 55.70 | 169.02K |
| 2026-09-01 | TWD 56.60 | +0.18% | TWD 56.40 | TWD 56.90 | TWD 56.10 | 215.00K |
| 2026-08-31 | TWD 56.50 | -0.35% | TWD 56.30 | TWD 56.70 | TWD 55.30 | 395.70K |
| 2026-08-28 | TWD 56.70 | -1.73% | TWD 57.80 | TWD 58.20 | TWD 56.30 | 396.01K |
| 2026-08-27 | TWD 57.70 | +0.35% | TWD 57.80 | TWD 58.00 | TWD 57.20 | 212.98K |
| 2026-08-26 | TWD 57.50 | +0.52% | TWD 57.50 | TWD 57.50 | TWD 56.70 | 194.63K |
| 2026-08-25 | TWD 57.20 | +0.35% | TWD 57.00 | TWD 57.20 | TWD 56.50 | 197.65K |
| 2026-08-24 | TWD 57.00 | -1.89% | TWD 58.30 | TWD 58.30 | TWD 57.00 | 248.05K |
| 2026-08-21 | TWD 58.10 | -0.51% | TWD 58.20 | TWD 58.30 | TWD 57.80 | 196.00K |
| 2026-08-20 | TWD 58.40 | -0.51% | TWD 59.00 | TWD 59.20 | TWD 57.70 | 268.32K |
| 2026-08-19 | TWD 58.70 | -0.51% | TWD 58.00 | TWD 58.80 | TWD 57.70 | 254.00K |
| 2026-08-18 | TWD 59.00 | -4.84% | TWD 62.00 | TWD 62.40 | TWD 58.20 | 904.21K |
| 2026-08-17 | TWD 62.00 | +3.68% | TWD 60.00 | TWD 62.00 | TWD 59.10 | 1.03M |
| 2026-08-14 | TWD 59.80 | -1.97% | TWD 61.80 | TWD 61.80 | TWD 59.40 | 552.11K |
| 2026-08-13 | TWD 61.00 | -2.09% | TWD 62.30 | TWD 63.00 | TWD 60.30 | 984.40K |
| 2026-08-12 | TWD 62.30 | +3.32% | TWD 61.70 | TWD 62.40 | TWD 61.00 | 1.10M |
| 2026-08-11 | TWD 60.30 | +2.03% | TWD 60.40 | TWD 61.60 | TWD 59.30 | 1.53M |
| 2026-08-10 | TWD 59.10 | +4.23% | TWD 57.70 | TWD 60.00 | TWD 57.10 | 1.04M |
| 2026-08-07 | TWD 56.70 | +1.61% | TWD 56.70 | TWD 57.40 | TWD 56.00 | 751.42K |
| 2026-08-06 | TWD 55.80 | +0.54% | TWD 55.60 | TWD 57.00 | TWD 55.00 | 555.24K |
| 2026-08-05 | TWD 55.50 | +4.32% | TWD 54.40 | TWD 56.30 | TWD 54.30 | 582.17K |
| 2026-08-04 | TWD 53.20 | +1.92% | TWD 52.20 | TWD 53.50 | TWD 51.90 | 180.01K |
| 2026-08-03 | TWD 52.20 | +0.77% | TWD 51.80 | TWD 53.20 | TWD 51.20 | 230.23K |
| 2026-07-31 | TWD 51.80 | +1.77% | TWD 52.00 | TWD 52.80 | TWD 51.70 | 303.40K |
| 2026-07-30 | TWD 50.90 | -0.59% | TWD 50.60 | TWD 51.20 | TWD 50.30 | 366.00K |
| 2026-07-29 | TWD 51.20 | -3.21% | TWD 53.70 | TWD 53.70 | TWD 50.30 | 649.21K |
| 2026-07-28 | TWD 52.90 | -3.29% | TWD 54.50 | TWD 54.50 | TWD 52.40 | 269.00K |
| 2026-07-27 | TWD 54.70 | -0.55% | TWD 55.40 | TWD 55.90 | TWD 54.20 | 228.65K |
| 2026-07-24 | TWD 55.00 | -1.61% | TWD 55.10 | TWD 56.40 | TWD 54.70 | 322.25K |
| 2026-07-23 | TWD 55.90 | +0.72% | TWD 56.00 | TWD 56.50 | TWD 55.00 | 506.00K |
| 2026-07-22 | TWD 55.50 | +1.46% | TWD 55.00 | TWD 56.50 | TWD 55.00 | 629.28K |
| 2026-07-21 | TWD 54.70 | +5.39% | TWD 51.90 | TWD 54.90 | TWD 51.90 | 333.20K |
| 2026-07-20 | TWD 51.90 | -0.95% | TWD 52.50 | TWD 53.20 | TWD 50.90 | 290.00K |
| 2026-07-17 | TWD 52.40 | -3.32% | TWD 53.00 | TWD 54.10 | TWD 52.10 | 352.50K |
| 2026-07-16 | TWD 54.20 | -0.91% | TWD 53.80 | TWD 54.90 | TWD 53.70 | 243.07K |
| 2026-07-15 | TWD 54.70 | +2.63% | TWD 53.60 | TWD 54.70 | TWD 53.50 | 244.24K |
| 2026-07-14 | TWD 53.30 | -1.84% | TWD 54.30 | TWD 54.60 | TWD 52.20 | 523.16K |
| 2026-07-13 | TWD 54.30 | -2.34% | TWD 56.30 | TWD 56.40 | TWD 54.20 | 563.67K |
| 2026-07-10 | TWD 55.60 | 0.00% | TWD 55.60 | TWD 55.60 | TWD 55.60 | 0 |
| 2026-07-09 | TWD 55.60 | +1.09% | TWD 56.40 | TWD 57.00 | TWD 55.00 | 748.79K |
| 2026-07-08 | TWD 55.00 | -5.82% | TWD 55.00 | TWD 56.90 | TWD 54.40 | 2.52M |
| 2026-07-07 | TWD 58.40 | +9.98% | TWD 58.30 | TWD 58.40 | TWD 57.20 | 5.26M |
| 2026-07-06 | TWD 53.10 | +0.76% | TWD 52.80 | TWD 53.40 | TWD 52.30 | 263.53K |
| 2026-07-03 | TWD 52.70 | +2.13% | TWD 51.40 | TWD 52.70 | TWD 51.30 | 250.53K |
| 2026-07-02 | TWD 51.60 | +1.38% | TWD 50.10 | TWD 51.80 | TWD 50.10 | 148.84K |
| 2026-07-01 | TWD 50.90 | 0.00% | TWD 50.90 | TWD 51.90 | TWD 50.90 | 189.21K |
| 2026-06-30 | TWD 50.90 | +2.00% | TWD 50.20 | TWD 51.00 | TWD 49.90 | 188.30K |
| 2026-06-29 | TWD 49.90 | -0.60% | TWD 50.60 | TWD 50.70 | TWD 49.60 | 203.20K |
| 2026-06-26 | TWD 50.20 | -3.83% | TWD 51.80 | TWD 51.80 | TWD 50.00 | 434.60K |
| 2026-06-25 | TWD 52.20 | -6.79% | TWD 53.20 | TWD 53.40 | TWD 51.60 | 751.22K |
| 2026-06-24 | TWD 56.00 | +0.18% | TWD 54.90 | TWD 56.50 | TWD 54.90 | 492.81K |
| 2026-06-23 | TWD 55.90 | -2.10% | TWD 57.60 | TWD 57.60 | TWD 55.50 | 562.18K |
| 2026-06-22 | TWD 57.10 | +0.53% | TWD 57.30 | TWD 57.50 | TWD 56.50 | 603.51K |
| 2026-06-18 | TWD 56.80 | -0.35% | TWD 58.20 | TWD 58.20 | TWD 56.50 | 638.17K |
| 2026-06-17 | TWD 57.00 | 0.00% | TWD 57.00 | TWD 57.40 | TWD 56.30 | 220.13K |
| 2026-06-16 | TWD 57.00 | -1.04% | TWD 57.80 | TWD 58.00 | TWD 56.60 | 296.00K |
| 2026-06-15 | TWD 57.60 | +1.77% | TWD 57.00 | TWD 58.00 | TWD 57.00 | 235.21K |
| 2026-06-12 | TWD 56.60 | +1.80% | TWD 57.10 | TWD 57.40 | TWD 56.60 | 307.25K |
| 2026-06-11 | TWD 55.60 | -0.36% | TWD 55.00 | TWD 56.90 | TWD 54.40 | 454.07K |
| 2026-06-10 | TWD 55.80 | -4.12% | TWD 57.30 | TWD 58.40 | TWD 55.70 | 584.01K |
| 2026-06-09 | TWD 58.20 | +2.46% | TWD 57.80 | TWD 58.80 | TWD 57.30 | 350.13K |
| 2026-06-08 | TWD 56.80 | -5.80% | TWD 55.10 | TWD 57.20 | TWD 55.10 | 656.70K |
| 2026-06-05 | TWD 60.30 | +0.33% | TWD 61.10 | TWD 62.50 | TWD 59.30 | 926.13K |
| 2026-06-04 | TWD 60.10 | -3.69% | TWD 61.80 | TWD 61.90 | TWD 60.00 | 994.22K |
| 2026-06-03 | TWD 62.40 | +0.48% | TWD 63.00 | TWD 63.20 | TWD 61.00 | 1.25M |
| 2026-06-02 | TWD 62.10 | -2.97% | TWD 63.60 | TWD 63.70 | TWD 61.00 | 2.77M |
| 2026-06-01 | TWD 64.00 | +9.97% | TWD 58.00 | TWD 64.00 | TWD 57.30 | 4.34M |
| 2026-05-29 | TWD 58.20 | +6.99% | TWD 55.40 | TWD 59.80 | TWD 54.80 | 3.43M |
| 2026-05-28 | TWD 54.40 | +0.93% | TWD 54.60 | TWD 55.60 | TWD 53.90 | 753.33K |
| 2026-05-27 | TWD 53.90 | +0.19% | TWD 54.10 | TWD 54.20 | TWD 53.30 | 320.60K |