Get 20% lifetime commission for referring investors to digrin.com
here.
AOPEN INC - Price History
Monthly price history for 3046.TW (AOPEN INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NT$62.20 | NT$62.20 |
| April 2024 | NT$61.20 | NT$61.20 |
| March 2024 | NT$62.50 | NT$62.50 |
| February 2024 | NT$67.80 | NT$67.80 |
| January 2024 | NT$65.50 | NT$65.50 |
| December 2023 | NT$63.80 | NT$63.80 |
| November 2023 | NT$65.70 | NT$65.70 |
| October 2023 | NT$61.80 | NT$61.80 |
| September 2023 | NT$71.40 | NT$71.40 |
| August 2023 | NT$73.40 | NT$73.40 |
| July 2023 | NT$72 | NT$72 |
| June 2023 | NT$95.60 | NT$95.60 |
| May 2023 | NT$81.10 | NT$81.10 |
| April 2023 | NT$72.30 | NT$72.30 |
| March 2023 | NT$70.50 | NT$70.50 |
| February 2023 | NT$52.50 | NT$52.50 |
| January 2023 | NT$47.20 | NT$47.20 |
| December 2022 | NT$47.30 | NT$47.30 |
| November 2022 | NT$56.70 | NT$56.70 |
| October 2022 | NT$49 | NT$49 |
| September 2022 | NT$53.10 | NT$53.10 |
| August 2022 | NT$31.75 | NT$31.75 |
| July 2022 | NT$29.85 | NT$29.85 |
| June 2022 | NT$26.20 | NT$26.20 |
| May 2022 | NT$28.75 | NT$28.75 |
| April 2022 | NT$32.45 | NT$32.45 |
| March 2022 | NT$32.20 | NT$32.20 |
| February 2022 | NT$30.75 | NT$30.75 |
| January 2022 | NT$32.75 | NT$32.75 |
| December 2021 | NT$45.35 | NT$45.35 |
| November 2021 | NT$41.25 | NT$41.25 |
| October 2021 | NT$23.20 | NT$23.20 |
| September 2021 | NT$19.50 | NT$19.50 |
| August 2021 | NT$21 | NT$21 |
| July 2021 | NT$23 | NT$23 |
| June 2021 | NT$22.85 | NT$22.85 |
| May 2021 | NT$24.50 | NT$24.50 |
| April 2021 | NT$32.55 | NT$32.55 |
| March 2021 | NT$17.85 | NT$17.85 |
| February 2021 | NT$15.45 | NT$15.45 |
| January 2021 | NT$15.55 | NT$15.55 |
| December 2020 | NT$15.50 | NT$15.50 |
| November 2020 | NT$16.10 | NT$16.10 |
| October 2020 | NT$14.95 | NT$14.95 |
| September 2020 | NT$15.80 | NT$15.80 |
| August 2020 | NT$17.10 | NT$17.10 |
| July 2020 | NT$14.80 | NT$14.80 |
| June 2020 | NT$17.25 | NT$17.25 |
| May 2020 | NT$11.90 | NT$11.90 |
| April 2020 | NT$10.10 | NT$10.10 |
| March 2020 | NT$7.57 | NT$7.57 |
| February 2020 | NT$13.70 | NT$13.70 |
| January 2020 | NT$15.50 | NT$15.50 |
| December 2019 | NT$16.45 | NT$16.45 |
| November 2019 | NT$17.55 | NT$17.55 |
| October 2019 | NT$20.25 | NT$20.25 |
| September 2019 | NT$20.95 | NT$20.95 |
| August 2019 | NT$20.80 | NT$20.80 |
| July 2019 | NT$23.40 | NT$23.70 |
| June 2019 | NT$22.96 | NT$23.25 |
| May 2019 | NT$22.51 | NT$22.80 |
| April 2019 | NT$25.77 | NT$26.10 |
| March 2019 | NT$21.42 | NT$21.70 |
| February 2019 | NT$19.75 | NT$20 |
| January 2019 | NT$18.61 | NT$18.85 |
| December 2018 | NT$18.56 | NT$18.80 |
| November 2018 | NT$19.45 | NT$19.70 |
| October 2018 | NT$19.06 | NT$19.30 |
| September 2018 | NT$20.73 | NT$21 |
| August 2018 | NT$19.75 | NT$20 |
| July 2018 | NT$19.25 | NT$19.50 |
| June 2018 | NT$21.23 | NT$21.50 |
| May 2018 | NT$22.51 | NT$22.80 |
| April 2018 | NT$22.02 | NT$22.30 |
| March 2018 | NT$21.77 | NT$22.05 |
| February 2018 | NT$23.20 | NT$23.50 |
| January 2018 | NT$17.92 | NT$18.15 |
| December 2017 | NT$16.29 | NT$16.50 |
| November 2017 | NT$17.77 | NT$5.40 |
| October 2017 | NT$14.45 | NT$4.39 |
| September 2017 | NT$14.12 | NT$4.29 |
| August 2017 | NT$12.01 | NT$3.65 |
| July 2017 | NT$13.49 | NT$4.10 |
| June 2017 | NT$13.99 | NT$4.25 |
| May 2017 | NT$13.16 | NT$4 |
| April 2017 | NT$14.02 | NT$4.26 |
| March 2017 | NT$16.19 | NT$4.92 |
| February 2017 | NT$19.91 | NT$6.05 |
| January 2017 | NT$19.25 | NT$5.85 |
| December 2016 | NT$16.06 | NT$4.88 |
| November 2016 | NT$16.85 | NT$5.12 |
| October 2016 | NT$20.27 | NT$6.16 |
| September 2016 | NT$22.25 | NT$6.76 |
| August 2016 | NT$22.87 | NT$6.95 |
| July 2016 | NT$23.37 | NT$7.10 |
| June 2016 | NT$21.06 | NT$6.40 |
| May 2016 | NT$21.85 | NT$6.64 |
| April 2016 | NT$21.56 | NT$6.55 |
| March 2016 | NT$26.30 | NT$7.99 |
| February 2016 | NT$30.28 | NT$9.20 |
| January 2016 | NT$30.58 | NT$9.29 |
| December 2015 | NT$29.62 | NT$9 |
| November 2015 | NT$34.23 | NT$10.40 |
| October 2015 | NT$37.19 | NT$11.30 |
| September 2015 | NT$39 | NT$11.85 |
| August 2015 | NT$32.91 | NT$10 |
| July 2015 | NT$42.29 | NT$12.85 |
| June 2015 | NT$47.72 | NT$14.50 |
| May 2015 | NT$48.05 | NT$14.60 |
| April 2015 | NT$51.51 | NT$15.65 |
| March 2015 | NT$48.38 | NT$14.70 |
| February 2015 | NT$37.52 | NT$11.40 |
| January 2015 | NT$36.20 | NT$11 |
| December 2014 | NT$30.48 | NT$9.26 |
| November 2014 | NT$23.66 | NT$7.19 |
| October 2014 | NT$21.36 | NT$6.49 |
| September 2014 | NT$26.25 | NT$5.60 |
| August 2014 | NT$28.74 | NT$6.13 |
| July 2014 | NT$29.86 | NT$6.37 |
| June 2014 | NT$30.75 | NT$6.56 |
| May 2014 | NT$25.55 | NT$5.45 |
| April 2014 | NT$28.27 | NT$6.03 |
| March 2014 | NT$31.17 | NT$6.65 |
| February 2014 | NT$36.56 | NT$7.80 |
| January 2014 | NT$29.91 | NT$6.38 |
| December 2013 | NT$31.83 | NT$6.79 |
| November 2013 | NT$28.13 | NT$6 |
| October 2013 | NT$28.69 | NT$6.12 |
| September 2013 | NT$24.38 | NT$5.20 |
| August 2013 | NT$24.19 | NT$5.16 |
| July 2013 | NT$27.14 | NT$5.79 |
| June 2013 | NT$27.56 | NT$5.88 |
| May 2013 | NT$28.60 | NT$6.10 |
| April 2013 | NT$27.28 | NT$5.82 |
| March 2013 | NT$28.17 | NT$6.01 |
| February 2013 | NT$26.39 | NT$5.63 |
| January 2013 | NT$26.11 | NT$5.57 |
| December 2012 | NT$24 | NT$5.12 |
| November 2012 | NT$22.50 | NT$4.80 |
| October 2012 | NT$23.25 | NT$4.96 |
| September 2012 | NT$27.33 | NT$5.83 |
| August 2012 | NT$28.83 | NT$6.15 |
| July 2012 | NT$27.42 | NT$5.85 |
| June 2012 | NT$29.39 | NT$6.27 |
| May 2012 | NT$29.91 | NT$6.38 |
| April 2012 | NT$32.53 | NT$6.94 |
| March 2012 | NT$33.99 | NT$7.25 |
| February 2012 | NT$36.42 | NT$7.77 |
| January 2012 | NT$28.36 | NT$6.05 |
| December 2011 | NT$30.61 | NT$6.53 |
| November 2011 | NT$31.03 | NT$6.62 |
| October 2011 | NT$33.05 | NT$7.05 |
| September 2011 | NT$33.52 | NT$7.15 |
| August 2011 | NT$33.70 | NT$7.19 |
| July 2011 | NT$41.96 | NT$8.95 |
| June 2011 | NT$47.11 | NT$10.05 |
| May 2011 | NT$49.92 | NT$10.65 |
| April 2011 | NT$52.74 | NT$11.25 |
| March 2011 | NT$53.68 | NT$11.45 |
| February 2011 | NT$53.21 | NT$11.35 |
| January 2011 | NT$58.13 | NT$12.40 |
| December 2010 | NT$61.88 | NT$13.20 |
| November 2010 | NT$52.97 | NT$11.30 |
| October 2010 | NT$55.78 | NT$11.90 |
| September 2010 | NT$58.36 | NT$12.45 |
| August 2010 | NT$53.91 | NT$11.50 |
| July 2010 | NT$67.97 | NT$14.50 |
| June 2010 | NT$53.21 | NT$11.35 |
| May 2010 | NT$53.21 | NT$11.35 |
| April 2010 | NT$60.94 | NT$13 |
| March 2010 | NT$70.32 | NT$15 |
| February 2010 | NT$51.80 | NT$11.05 |
| January 2010 | NT$53.91 | NT$11.50 |
| December 2009 | NT$66.10 | NT$14.10 |
| November 2009 | NT$55.78 | NT$11.90 |
| October 2009 | NT$56.49 | NT$12.05 |
| September 2009 | NT$58.83 | NT$12.55 |
| August 2009 | NT$42.42 | NT$9.05 |
| July 2009 | NT$49.22 | NT$10.50 |
| June 2009 | NT$36.10 | NT$7.70 |
| May 2009 | NT$38.44 | NT$8.20 |
| April 2009 | NT$35.82 | NT$7.64 |
| March 2009 | NT$32.49 | NT$6.93 |
| February 2009 | NT$27.56 | NT$5.88 |
| January 2009 | NT$21.33 | NT$4.55 |
| December 2008 | NT$25.31 | NT$5.40 |
| November 2008 | NT$22.97 | NT$4.90 |
| October 2008 | NT$28.22 | NT$6.02 |
| September 2008 | NT$38.39 | NT$8.19 |
| August 2008 | NT$58.60 | NT$12.50 |
| July 2008 | NT$59.30 | NT$12.65 |
| June 2008 | NT$75.47 | NT$16.10 |
| May 2008 | NT$71.25 | NT$15.20 |
| April 2008 | NT$60.24 | NT$12.85 |
| March 2008 | NT$60.24 | NT$12.85 |
| February 2008 | NT$56.02 | NT$11.95 |
| January 2008 | NT$46.32 | NT$9.88 |
| December 2007 | NT$58.13 | NT$12.40 |
| November 2007 | NT$62.82 | NT$13.40 |
| October 2007 | NT$70.78 | NT$15.10 |
| September 2007 | NT$69.38 | NT$14.80 |
| August 2007 | NT$67.27 | NT$14.35 |
| July 2007 | NT$77.82 | NT$16.60 |
| June 2007 | NT$72.66 | NT$15.50 |
| May 2007 | NT$55.55 | NT$11.85 |
| April 2007 | NT$58.60 | NT$12.50 |
| March 2007 | NT$69.38 | NT$14.80 |
| February 2007 | NT$75 | NT$16 |
| January 2007 | NT$77.82 | NT$9.96 |
| December 2006 | NT$67.19 | NT$8.60 |
| November 2006 | NT$61.10 | NT$7.82 |
| October 2006 | NT$50.78 | NT$6.50 |
| September 2006 | NT$53.36 | NT$6.83 |
| August 2006 | NT$42.74 | NT$5.47 |
| July 2006 | NT$44.69 | NT$5.72 |
| June 2006 | NT$48.91 | NT$6.26 |
| May 2006 | NT$61.72 | NT$7.90 |
| April 2006 | NT$74.14 | NT$9.49 |
| March 2006 | NT$74.38 | NT$9.52 |
| February 2006 | NT$81.64 | NT$10.45 |
| January 2006 | NT$89.85 | NT$11.50 |
| December 2005 | NT$79.69 | NT$10.20 |
| November 2005 | NT$75.24 | NT$9.63 |
| October 2005 | NT$62.50 | NT$8 |
| September 2005 | NT$103.91 | NT$13.30 |
| August 2005 | NT$110.16 | NT$14.10 |
| July 2005 | NT$102.35 | NT$13.10 |
| June 2005 | NT$106.65 | NT$13.65 |
| May 2005 | NT$94.54 | NT$12.10 |
| April 2005 | NT$87.12 | NT$11.15 |
| March 2005 | NT$96.49 | NT$12.35 |
| February 2005 | NT$78.91 | NT$10.10 |
| January 2005 | NT$80.47 | NT$10.30 |
| December 2004 | NT$92.19 | NT$11.80 |
| November 2004 | NT$86.33 | NT$11.05 |
| October 2004 | NT$84.38 | NT$10.80 |
| September 2004 | NT$84.77 | NT$10.85 |
| August 2004 | NT$89.95 | NT$12.60 |
| July 2004 | NT$102.09 | NT$14.30 |
| June 2004 | NT$117.08 | NT$16.40 |
| May 2004 | NT$157.06 | NT$22 |
| April 2004 | NT$164.91 | NT$23.10 |
| March 2004 | NT$188.47 | NT$26.40 |
| February 2004 | NT$228.45 | NT$32 |
| January 2004 | NT$212.03 | NT$29.70 |
| December 2003 | NT$205.60 | NT$28.80 |
| November 2003 | NT$203.46 | NT$28.50 |
| October 2003 | NT$205.60 | NT$28.80 |
| September 2003 | NT$212.03 | NT$29.70 |
| August 2003 | NT$233.44 | NT$32.70 |
| July 2003 | NT$262 | NT$36.70 |
| June 2003 | NT$247.89 | NT$39.90 |
| May 2003 | NT$237.95 | NT$38.30 |
| April 2003 | NT$210.61 | NT$33.90 |
| March 2003 | NT$270.26 | NT$43.50 |
| February 2003 | NT$259.70 | NT$41.80 |
| January 2003 | NT$275.85 | NT$44.40 |
| December 2002 | NT$290.14 | NT$46.70 |
| November 2002 | NT$332.38 | NT$53.50 |
| October 2002 | NT$382.09 | NT$61.50 |
| September 2002 | NT$388.30 | NT$62.50 |
| August 2002 | NT$400.35 | NT$79 |
| July 2002 | NT$395.28 | NT$78 |
| June 2002 | NT$316.73 | NT$62.50 |
| May 2002 | NT$415.55 | NT$82 |
| April 2002 | NT$473.83 | NT$93.50 |
| March 2002 | NT$587.85 | NT$116 |
| February 2002 | NT$552.38 | NT$109 |
| January 2002 | NT$603.06 | NT$119 |
| December 2001 | NT$478.90 | NT$94.50 |
| November 2001 | NT$392.75 | NT$77.50 |
| October 2001 | NT$240.21 | NT$47.40 |
| September 2001 | NT$227.03 | NT$44.80 |
| August 2001 | NT$271.12 | NT$53.50 |
| July 2001 | NT$316.73 | NT$62.50 |
| June 2001 | NT$354.35 | NT$94.50 |
| May 2001 | NT$324.36 | NT$86.50 |
| April 2001 | NT$393.72 | NT$105 |
| March 2001 | NT$457.47 | NT$122 |
| February 2001 | NT$361.85 | NT$96.50 |
| January 2001 | NT$324.36 | NT$86.50 |
| December 2000 | NT$148.87 | NT$39.70 |
| November 2000 | NT$234.36 | NT$62.50 |
| October 2000 | NT$337.48 | NT$90 |
| September 2000 | NT$656.21 | NT$175 |
| August 2000 | NT$648.71 | NT$173 |
3046.TW
Price: NT$62.20
52 week price:
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 47.92%
Payout Ratio Range:
Dividend Per Share: 1.50 TWD
Earnings Per Share: 3.14 TWD
P/E Ratio: 21.59
Exchange: TAI
Sector: Technology
Industry: Computer Hardware
Market Capitalization: 4.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1