Aopen Inc. - 3046.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	47.3	47.55	47.55	48	47.25	238,218
November 10, 2025	47.05	47.35	47.35	47.5	46	267,700
November 07, 2025	50.5	47	47	50.5	46.75	1.74M
November 06, 2025	50.3	51.4	51.4	51.5	49.4	1.17M
November 05, 2025	47.6	47.9	47.9	48	46.85	221,448
November 04, 2025	49.2	47.8	47.8	49.4	47.5	248,114
November 03, 2025	48.9	48.5	48.5	48.9	48.4	134,942
October 31, 2025	48.1	48.35	48.35	48.4	47.7	202,209
October 30, 2025	48	47.8	47.8	48	47.35	107,034
October 29, 2025	47.7	47.55	47.55	48.1	47.2	213,674
October 28, 2025	48.9	47.95	47.95	48.9	47.9	167,510
October 27, 2025	49.3	48.8	48.8	49.3	48.65	253,149
October 23, 2025	49.5	48.65	48.65	49.6	48.65	237,007
October 22, 2025	48.5	49.5	49.5	49.65	48.4	423,018
October 21, 2025	48.95	48.5	48.5	49.8	48.5	261,426
October 20, 2025	49.15	48.8	48.8	49.15	48.3	263,386
October 17, 2025	48.2	48.55	48.55	49.4	48.15	274,093
October 16, 2025	48	48.25	48.25	48.55	47.85	354,017
October 15, 2025	46.15	47.7	47.7	47.75	46.15	258,190
October 14, 2025	48	46.1	46.1	48.3	46.1	421,608
October 13, 2025	46.5	47.4	47.4	47.45	46.05	322,594
October 09, 2025	49.6	48.4	48.4	49.6	48.1	1.97M
October 08, 2025	45.45	47.9	47.9	47.9	45.35	1.14M
October 07, 2025	43.6	43.55	43.55	43.7	43.1	171,633
October 03, 2025	43.45	43.35	43.35	43.5	43.15	143,084
October 02, 2025	43.8	43.65	43.65	44.3	43.6	114,964
October 01, 2025	44.2	43.9	43.9	44.2	43.7	131,762
September 30, 2025	44.4	44.5	44.5	45.2	44.1	53,671
September 26, 2025	44.8	44.4	44.4	44.8	44	189,941
September 25, 2025	44.1	44.8	44.8	45.3	44.1	178,519
September 24, 2025	44.2	44.1	44.1	44.4	43.4	91,402
September 23, 2025	44.15	43.9	43.9	44.2	43.7	116,118
September 22, 2025	44.4	44.15	44.15	44.4	44	129,136
September 19, 2025	44	44.25	44.25	44.7	43.95	120,626
September 18, 2025	43.65	43.9	43.9	44.3	43.5	153,041
September 17, 2025	43.8	43.35	43.35	43.9	43.2	179,920
September 16, 2025	43.5	43.5	43.5	43.5	43.3	85,578
September 15, 2025	44	43.5	43.5	44	43.2	102,543
September 12, 2025	43.5	43.5	43.5	43.8	43.1	271,803
September 11, 2025	44.8	43.3	43.3	45.4	43.2	500,766
September 10, 2025	45.05	44.9	44.9	45.25	44.85	118,275
September 09, 2025	45.4	45.35	45.35	45.4	44.9	112,522
September 08, 2025	45.4	45.4	45.4	45.9	45	143,723
September 05, 2025	45.1	45.4	45.4	45.75	45.1	188,552
September 04, 2025	46.5	45.7	45.7	48.1	45	573,067
September 03, 2025	45.25	45.2	45.2	45.7	45	126,479
September 02, 2025	46.2	45.25	45.25	46.2	45	130,753
September 01, 2025	47.4	45.8	45.8	47.4	45.5	157,169
August 29, 2025	47.8	47.35	47.35	47.8	46.8	286,300
August 28, 2025	46.7	47.25	47.25	47.55	46.15	485,048
August 27, 2025	45.5	46.5	46.5	46.95	45.5	353,418
August 26, 2025	44.75	45.4	45.4	45.7	44.75	166,876
August 25, 2025	44.9	44.85	44.85	45.3	44.55	59,957
August 22, 2025	44	44.4	44.4	44.6	44	51,652
August 21, 2025	44.2	44.4	44.4	44.7	44.1	76,018
August 20, 2025	45	43.7	43.7	45	43.7	204,308
August 19, 2025	46	44.9	44.9	46	44.85	145,270
August 18, 2025	45.65	45.9	45.9	46.05	45.5	87,304
August 15, 2025	46.95	46	46	46.95	45.7	80,124
August 14, 2025	46.1	46.1	46.1	46.95	46.05	239,334

Aopen Inc. (3046.TW) TAI