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 8,248.41 NT$ as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 2,531.77 NT$, while 1000 NT$ invested 1 year ago would be worth 1,156.25 NT$. This corresponds to total returns of 724.84%, 153.18%, 15.63%, respectively, with annualized returns of 23.48%, 20.4%, 15.63%.

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
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
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