Aopen Inc. (3046.TW) TAI

48.50

-0.3(-0.61%)

Updated at October 21 02:36PM

Currency In TWD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202548.9548.548.549.848.5261,426
October 20, 202549.1548.848.849.1548.3263,386
October 17, 202548.248.5548.5549.448.15274,093
October 16, 20254848.2548.2548.5547.85354,017
October 15, 202546.1547.747.747.7546.15258,190
October 14, 20254846.146.148.346.1421,608
October 13, 202546.547.447.447.4546.05322,594
October 09, 202549.648.448.449.648.11.97M
October 08, 202545.4547.947.947.945.351.14M
October 07, 202543.643.5543.5543.743.1171,633
October 03, 202543.4543.3543.3543.543.15143,084
October 02, 202543.843.6543.6544.343.6114,964
October 01, 202544.243.943.944.243.7131,762
September 30, 202544.444.544.545.244.153,671
September 26, 202544.844.444.444.844189,941
September 25, 202544.144.844.845.344.1178,519
September 24, 202544.244.144.144.443.491,402
September 23, 202544.1543.943.944.243.7116,118
September 22, 202544.444.1544.1544.444129,136
September 19, 20254444.2544.2544.743.95120,626
September 18, 202543.6543.943.944.343.5153,041
September 17, 202543.843.3543.3543.943.2179,920
September 16, 202543.543.543.543.543.385,578
September 15, 20254443.543.54443.2102,543
September 12, 202543.543.543.543.843.1271,803
September 11, 202544.843.343.345.443.2500,766
September 10, 202545.0544.944.945.2544.85118,275
September 09, 202545.445.3545.3545.444.9112,522
September 08, 202545.445.445.445.945143,723
September 05, 202545.145.445.445.7545.1188,552
September 04, 202546.545.745.748.145573,067
September 03, 202545.2545.245.245.745126,479
September 02, 202546.245.2545.2546.245130,753
September 01, 202547.445.845.847.445.5157,169
August 29, 202547.847.3547.3547.846.8286,300
August 28, 202546.747.2547.2547.5546.15485,048
August 27, 202545.546.546.546.9545.5353,418
August 26, 202544.7545.445.445.744.75166,876
August 25, 202544.944.8544.8545.344.5559,957
August 22, 20254444.444.444.64451,652
August 21, 202544.244.444.444.744.176,018
August 20, 20254543.743.74543.7204,308
August 19, 20254644.944.94644.85145,270
August 18, 202545.6545.945.946.0545.587,304
August 15, 202546.95464646.9545.780,124
August 14, 202546.146.146.146.9546.05239,334
August 13, 202545.145.4545.4546.745.1274,031
August 12, 202544.244.944.945.243.8579,656
August 11, 202543.543.843.844.542.9347,735
August 08, 202544.4544.644.644.944.25100,574
August 07, 202545.744.5544.5546.0544.4251,291
August 06, 202546.145.745.746.4545.7104,378
August 05, 202544.9546.0546.0547.844.95199,832
August 04, 20254444.844.844.843.869,337
August 01, 202544.544.844.84543.4161,547
July 31, 202544.744.944.944.944.3568,757
July 30, 202545.0544.944.945.1544.85113,122
July 29, 202545.9545.0545.0545.9544.5573,901
July 28, 202545.145.7545.7545.945.181,183
July 25, 202546.4545.6545.6546.4545.4116,272