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 8,545.75 NT$ as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,933.26 NT$, while 1000 NT$ invested 1 year ago would be worth 1,207.85 NT$. This corresponds to total returns of 754.58%, 193.33%, 20.79%, respectively, with annualized returns of 23.92%, 24.03%, 20.79%.

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
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
August 11, 2026	60.4	60.3	60.3	61.6	59.3	1.55M
August 10, 2026	57.7	59.1	59.1	60	57.1	1.05M
August 07, 2026	56.7	56.7	56.7	57.4	56	758,662
August 06, 2026	55.6	55.8	55.8	57	55	558,784
August 05, 2026	54.4	55.5	55.5	56.3	54.3	587,472
August 04, 2026	52.2	53.2	53.2	53.5	51.9	181,566
August 03, 2026	51.8	52.2	52.2	53.2	51.2	231,855
July 31, 2026	52	51.8	51.8	52.8	51.7	307,632
July 30, 2026	50.6	50.9	50.9	51.2	50.3	367,896
July 29, 2026	53.7	51.2	51.2	53.7	50.3	656,446
July 28, 2026	54.5	52.9	52.9	54.5	52.4	274,360
July 27, 2026	55.4	54.7	54.7	55.9	54.2	229,911
July 24, 2026	55.1	55	55	56.4	54.7	326,302
July 23, 2026	56	55.9	55.9	56.5	55	508,153
July 22, 2026	55	55.5	55.5	56.5	55	636,209
July 21, 2026	51.9	54.7	54.7	54.9	51.9	339,463
July 20, 2026	52.5	51.9	51.9	53.2	50.9	295,149
July 17, 2026	53	52.4	52.4	54.1	52.1	354,980
July 16, 2026	53.8	54.2	54.2	54.9	53.7	245,454
July 15, 2026	53.6	54.7	54.7	54.7	53.5	245,586
July 14, 2026	54.3	53.3	53.3	54.6	52.2	528,807
July 13, 2026	56.3	54.3	54.3	56.4	54.2	569,286
July 09, 2026	56.4	55.6	55.6	57	55	751,257
July 08, 2026	55	55	55	56.9	54.4	2.53M
July 07, 2026	58.3	58.4	58.4	58.4	57.2	5.3M
July 06, 2026	52.8	53.1	53.1	53.4	52.3	265,496
July 03, 2026	51.4	52.7	52.7	52.7	51.3	251,078
July 02, 2026	50.1	51.6	51.6	51.8	50.1	149,900
July 01, 2026	50.9	50.9	50.9	51.9	50.9	191,500
June 30, 2026	50.2	50.9	50.9	51	49.9	188,621
June 29, 2026	50.6	49.9	49.9	50.7	49.6	207,054
June 26, 2026	51.8	50.2	50.2	51.8	50	443,351
June 25, 2026	53.2	52.2	52.2	53.4	51.6	759,983
June 24, 2026	54.9	56	56	56.5	54.9	487,765
June 23, 2026	57.6	55.9	55.9	57.6	55.5	565,846
June 22, 2026	57.3	57.1	57.1	57.5	56.5	608,321
June 18, 2026	58.2	56.8	56.8	58.2	56.5	641,266
June 17, 2026	57	57	57	57.4	56.3	223,684