Aopen Inc. (3046.TW) TAI
Currency In TWD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3046.TW Historical Return
If you invested 1000 NT$ in Aopen Inc. (3046.TW) 10 years ago, it would be worth 8,580.44 NT$ as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,542.06 NT$, while 1000 NT$ invested 1 year ago would be worth 1,219.73 NT$. This corresponds to total returns of 758.04%, 154.21%, 21.97%, respectively, with annualized returns of 23.97%, 20.5%, 21.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3046.TW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 57.8 | 57 | 57 | 58 | 56.6 | 299,792 |
| June 15, 2026 | 57 | 57.6 | 57.6 | 58 | 57 | 240,022 |
| June 12, 2026 | 57.1 | 56.6 | 56.6 | 57.4 | 56.6 | 310,685 |
| June 11, 2026 | 55 | 55.6 | 55.6 | 56.9 | 54.4 | 458,204 |
| June 10, 2026 | 57.3 | 55.8 | 55.8 | 58.4 | 55.7 | 592,017 |
| June 09, 2026 | 57.8 | 58.2 | 58.2 | 58.8 | 57.3 | 352,584 |
| June 08, 2026 | 55.1 | 56.8 | 56.8 | 57.2 | 55.1 | 657,809 |
| June 05, 2026 | 61.1 | 60.3 | 60.3 | 62.5 | 59.3 | 931,011 |
| June 04, 2026 | 61.8 | 60.1 | 60.1 | 61.9 | 60 | 1.01M |
| June 03, 2026 | 63 | 62.4 | 62.4 | 63.2 | 61 | 1.26M |
| June 02, 2026 | 63.6 | 62.1 | 62.1 | 63.7 | 61 | 2.79M |
| 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 |
AD
