Aopen Inc. (3046.TW) TAI

62.10

-1.9(-2.97%)

Updated at June 02 01:30PM

Currency In TWD

3046.TW Historical Return

If you invested 1000 NT$ in Aopen Inc. (3046.TW) 10 years ago, it would be worth 10,525.42 NT$ as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,855.17 NT$, while 1000 NT$ invested 1 year ago would be worth 1,489.57 NT$. This corresponds to total returns of 952.54%, 185.52%, 48.96%, respectively, with annualized returns of 26.52%, 23.33%, 48.96%.

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
June 01, 2026	58	64	64	64	57.3	4.37M
May 29, 2026	55.4	58.2	58.2	59.8	54.8	3.44M
May 28, 2026	54.6	54.4	54.4	55.6	53.9	759,960
May 27, 2026	54.1	53.9	53.9	54.2	53.3	323,277
May 26, 2026	54.6	53.8	53.8	54.6	53.1	402,696
May 25, 2026	54.5	54	54	54.5	53.2	551,944
May 22, 2026	52.5	53.4	53.4	53.4	52.3	463,889
May 21, 2026	52	52.1	52.1	52.2	51.8	282,709
May 20, 2026	51.1	51.3	51.3	51.8	50.7	258,467
May 19, 2026	51.4	50.4	50.4	51.8	50.1	208,932
May 18, 2026	50.6	51	51	51	50	231,348
May 15, 2026	52	50.6	50.6	52.4	50.6	283,057
May 14, 2026	52.4	51.3	51.3	52.7	51.2	225,481
May 13, 2026	51.2	51.5	51.5	51.9	51.1	213,473
May 12, 2026	52.7	52	52	52.7	51.3	317,126
May 11, 2026	51.2	52.4	52.4	52.5	50.6	684,627
May 08, 2026	50.5	50.6	50.6	52.4	49.65	804,968
May 07, 2026	50.5	49.65	49.65	50.5	49	497,185
May 06, 2026	49.95	49.65	49.65	50	49.2	219,587
May 05, 2026	48.75	49.25	49.25	49.3	48.55	181,681
May 04, 2026	48.65	48.75	48.75	49.1	48.55	183,939
April 30, 2026	48.25	48.5	48.5	49	48.25	165,236
April 29, 2026	47.7	48.25	48.25	48.3	47.1	137,209
April 28, 2026	47.35	47.4	47.4	47.8	46.9	103,498
April 27, 2026	47.7	47.3	47.3	47.7	46.6	156,253
April 24, 2026	48.3	47.6	47.6	48.3	47.4	161,864
April 23, 2026	49.6	48.1	48.1	49.6	46.8	277,826
April 22, 2026	49.35	49.35	49.35	49.65	49	134,741
April 21, 2026	49.05	49.15	49.15	49.15	48.5	136,907
April 20, 2026	49.2	48.8	48.8	49.2	48.65	107,356
April 17, 2026	49.4	49	49	49.4	48.7	133,730
April 16, 2026	48.7	49	49	49.8	48.7	242,232
April 15, 2026	49.3	48.7	48.7	49.3	48.5	260,176
April 14, 2026	49	48.7	48.7	49.2	48.55	206,220
April 13, 2026	48.2	48.65	48.65	48.7	48.15	152,270
April 10, 2026	48.45	48.2	48.2	48.8	48.2	95,419
April 09, 2026	48.1	48.2	48.2	48.9	47.65	257,418
April 08, 2026	47.1	47.2	47.2	47.45	46.9	180,318
April 07, 2026	46.3	46.4	46.4	46.5	46.05	53,963
April 02, 2026	46.8	46.3	46.3	46.9	46.05	77,107
April 01, 2026	46.6	46.6	46.6	47.3	46.6	67,646
March 31, 2026	47	46.3	46.3	47	46	108,394
March 30, 2026	46.65	46.55	46.55	46.8	46.35	93,388
March 27, 2026	47.6	47.1	47.1	47.6	46.7	126,658
March 26, 2026	47.85	47.2	47.2	47.85	47.1	76,435
March 25, 2026	47.1	47.2	47.2	47.8	47.05	83,307
March 24, 2026	47.85	47.15	47.15	47.85	46.7	81,878
March 23, 2026	48.2	47.15	47.15	48.35	47.1	135,177
March 20, 2026	48.4	48.35	48.35	48.65	48.15	83,429
March 19, 2026	48.45	48.3	48.3	48.8	48.05	161,587
March 18, 2026	48.5	48.55	48.55	48.65	48.25	111,645
March 17, 2026	48.2	48.05	48.05	48.35	47.85	151,961
March 16, 2026	47.5	47.8	47.8	48.2	47.5	148,164
March 13, 2026	47.2	47.45	47.45	48.15	46.95	195,512
March 12, 2026	47.65	47.3	47.3	47.65	46.2	403,849
March 11, 2026	45.35	47.6	47.6	47.6	45.35	202,930
March 10, 2026	44.6	44.8	44.8	45.3	44.55	74,860
March 09, 2026	45.9	44	44	45.9	43.55	364,708
March 06, 2026	46.9	46.65	46.65	47	46.3	314,278
March 05, 2026	47.05	47.8	47.8	47.9	47.05	169,211