Aopen Inc. (3046.TW) TAI

Currency In TWD

3046.TW Historical Return

If you invested 1000 NT$ in Aopen Inc. (3046.TW) 10 years ago, it would be worth 10,000 NT$ as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,344.54 NT$, while 1000 NT$ invested 1 year ago would be worth 1,053.83 NT$. This corresponds to total returns of 900%, 134.45%, 5.38%, respectively, with annualized returns of 25.89%, 18.57%, 5.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3046.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	50.2	50.3	50.3	50.6	49.5	136,463
November 10, 2026	49.9	50	50	51.2	49.65	236,277
November 09, 2026	48.9	49.7	49.7	50.9	48.85	231,917
November 06, 2026	46.85	47.9	47.9	48.35	45.4	319,433
November 05, 2026	49.9	48.05	48.05	49.9	48.05	233,680
November 04, 2026	49.6	48.8	48.8	49.85	48.1	236,861
November 03, 2026	50.5	49.6	49.6	50.6	49.5	152,609
November 02, 2026	50.5	50.8	50.8	51.2	50.5	70,830
October 30, 2026	51.3	50.6	50.6	51.3	50.3	139,962
October 29, 2026	51.6	51.5	51.5	51.8	51.3	73,396
October 28, 2026	51.4	51.6	51.6	51.8	51.4	52,784
October 27, 2026	51.1	51	51	51.5	50.8	50,444
October 22, 2026	51.8	51.1	51.1	51.8	51	116,904
October 21, 2026	51.5	51.6	51.6	51.9	51.3	94,765
October 20, 2026	51.2	51.2	51.2	51.7	51.2	100,882
October 19, 2026	51.5	51.2	51.2	51.7	51	126,223
October 16, 2026	50.9	52.1	52.1	52.1	50.9	125,036
October 15, 2026	51.8	51.1	51.1	51.8	50.9	265,357
October 14, 2026	51.5	51.8	51.8	52	51.5	133,292
October 13, 2026	52	51.5	51.5	52.2	51.3	311,580
October 12, 2026	52.2	52.1	52.1	52.5	52.1	176,573
October 08, 2026	52.7	52.3	52.3	53	52.2	170,692
October 07, 2026	53.4	53	53	53.7	52.8	189,365
October 06, 2026	53.8	53.5	53.5	53.8	53.4	92,383
October 05, 2026	53.8	53.8	53.8	54.4	53.7	178,214
October 02, 2026	53.7	53.9	53.9	54	53.5	105,968
October 01, 2026	53.5	53.5	53.5	53.6	53.2	95,148
September 30, 2026	53.6	53.6	53.6	54	53.5	105,794
September 29, 2026	53.6	53.6	53.6	54.3	53.3	65,074
September 24, 2026	53.6	53.8	53.8	54	53.3	73,379
September 23, 2026	54	54	54	54.1	53.7	100,956
September 22, 2026	54.3	54.1	54.1	54.3	54	131,209
September 21, 2026	54.2	53.8	53.8	54.5	53.5	157,182
September 18, 2026	53.6	53.8	53.8	53.8	53	143,665
September 17, 2026	52.2	53.2	53.2	53.3	52.2	132,807
September 16, 2026	52.5	52.1	52.1	52.8	52.1	166,178
September 15, 2026	52.5	52.2	52.2	52.6	51.9	126,616
September 11, 2026	52	52.3	52.3	52.8	52	269,309
September 10, 2026	54.4	53	53	54.4	53	346,117
September 09, 2026	54	54.4	54.4	54.5	53.8	142,303
September 08, 2026	54.6	54	54	54.6	53.8	278,020
September 07, 2026	55	54.4	54.4	55.4	54.2	418,788
September 04, 2026	55.4	55.4	55.4	55.6	54.5	217,117
September 03, 2026	56.8	55	55	57.4	55	379,580
September 02, 2026	56.2	56.2	56.2	56.5	55.7	169,791
September 01, 2026	56.4	56.6	56.6	56.9	56.1	218,032
August 31, 2026	56.3	56.5	56.5	56.7	55.3	399,328
August 28, 2026	57.8	56.7	56.7	58.2	56.3	400,648
August 27, 2026	57.8	57.7	57.7	58	57.2	216,656
August 26, 2026	57.5	57.5	57.5	57.5	56.7	195,040
August 25, 2026	57	57.2	57.2	57.2	56.5	198,096
August 24, 2026	58.3	57	57	58.3	57	250,753
August 21, 2026	58.2	58.1	58.1	58.3	57.8	196,377
August 20, 2026	59	58.4	58.4	59.2	57.7	268,514
August 19, 2026	58	58.7	58.7	58.8	57.7	257,363
August 18, 2026	62	59	59	62.4	58.2	911,752
August 17, 2026	60	62	62	62	59.1	1.04M
August 14, 2026	61.8	59.8	59.8	61.8	59.4	559,627
August 13, 2026	62.3	61	61	63	60.3	992,658
August 12, 2026	61.7	62.3	62.3	62.4	61	1.1M