Stock listing
TWSE:3046 Aopen Incorporated (建碁) 股價
Follow Aopen Incorporated into a list and get an email when it puts out news.
Share price · TWSE:3046
$50.60 TWD -0.90 (-1.7%)
Close on Oct 30, 2026
- Day range
- $50.30 – $51.30 TWDOct 30, 2026
- Volume
- 139,962 sharesOct 30, 2026
- Market cap
- $3.97B TWDAt the close on Oct 30, 2026 · price × 78.45M shares outstanding
- 52-week range
- $43.55 – $64.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $17.11M TWDMedian day 194,633 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3046 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.60 | -0.90 | -1.7% | $51.30 | $51.30 | $50.30 | 139,962 | |
| $51.50 | -0.10 | -0.2% | $51.60 | $51.80 | $51.30 | 73,396 | |
| $51.60 | +0.60 | +1.2% | $51.40 | $51.80 | $51.40 | 52,784 | |
| $51.00 | -0.10 | -0.2% | $51.10 | $51.50 | $50.80 | 50,444 | |
| $51.10 | 0.00 | 0.0% | $51.10 | $51.10 | $51.10 | 0 | |
| $51.10 | -0.50 | -1.0% | $51.80 | $51.80 | $51.00 | 116,904 | |
| $51.60 | +0.40 | +0.8% | $51.50 | $51.90 | $51.30 | 94,765 | |
| $51.20 | 0.00 | 0.0% | $51.20 | $51.70 | $51.20 | 100,882 | |
| $51.20 | -0.90 | -1.7% | $51.50 | $51.70 | $51.00 | 126,223 | |
| $52.10 | +1.00 | +2.0% | $50.90 | $52.10 | $50.90 | 125,036 | |
| $51.10 | -0.70 | -1.4% | $51.80 | $51.80 | $50.90 | 261,000 | |
| $51.80 | +0.30 | +0.6% | $51.50 | $52.00 | $51.50 | 131,000 | |
| $51.50 | -0.60 | -1.2% | $52.00 | $52.20 | $51.30 | 311,103 | |
| $52.10 | -0.20 | -0.4% | $52.20 | $52.50 | $52.10 | 175,440 | |
| $52.30 | -0.70 | -1.3% | $52.70 | $53.00 | $52.20 | 169,076 | |
| $53.00 | -0.50 | -0.9% | $53.40 | $53.70 | $52.80 | 188,045 | |
| $53.50 | -0.30 | -0.6% | $53.80 | $53.80 | $53.40 | 90,060 | |
| $53.80 | -0.10 | -0.2% | $53.80 | $54.40 | $53.70 | 176,019 | |
| $53.90 | +0.40 | +0.7% | $53.70 | $54.00 | $53.50 | 104,017 | |
| $53.50 | -0.10 | -0.2% | $53.50 | $53.60 | $53.20 | 94,000 | |
| $53.60 | 0.00 | 0.0% | $53.60 | $54.00 | $53.50 | 104,989 | |
| $53.60 | -0.20 | -0.4% | $53.60 | $54.30 | $53.30 | 64,000 | |
| $53.80 | -0.20 | -0.4% | $53.60 | $54.00 | $53.30 | 72,266 | |
| $54.00 | -0.10 | -0.2% | $54.00 | $54.10 | $53.70 | 100,154 | |
| $54.10 | +0.30 | +0.6% | $54.30 | $54.30 | $54.00 | 129,038 | |
| $53.80 | 0.00 | 0.0% | $54.20 | $54.50 | $53.50 | 156,000 | |
| $53.80 | +0.60 | +1.1% | $53.60 | $53.80 | $53.00 | 142,140 | |
| $53.20 | +1.10 | +2.1% | $52.20 | $53.30 | $52.20 | 132,149 | |
| $52.10 | -0.10 | -0.2% | $52.50 | $52.80 | $52.10 | 164,159 | |
| $52.20 | +0.30 | +0.6% | $52.50 | $52.60 | $51.90 | 125,023 | |
| $51.90 | -0.40 | -0.8% | $53.00 | $53.00 | $51.90 | 350,025 | |
| $52.30 | -0.70 | -1.3% | $52.00 | $52.80 | $52.00 | 267,462 | |
| $53.00 | -1.40 | -2.6% | $54.40 | $54.40 | $53.00 | 344,020 | |
| $54.40 | +0.40 | +0.7% | $54.00 | $54.50 | $53.80 | 141,020 | |
| $54.00 | -0.40 | -0.7% | $54.60 | $54.60 | $53.80 | 275,667 | |
| $54.40 | -1.00 | -1.8% | $55.00 | $55.40 | $54.20 | 418,139 | |
| $55.40 | +0.40 | +0.7% | $55.40 | $55.60 | $54.50 | 215,286 | |
| $55.00 | -1.20 | -2.1% | $56.80 | $57.40 | $55.00 | 379,031 | |
| $56.20 | -0.40 | -0.7% | $56.20 | $56.50 | $55.70 | 169,018 | |
| $56.60 | +0.10 | +0.2% | $56.40 | $56.90 | $56.10 | 215,001 | |
| $56.50 | -0.20 | -0.4% | $56.30 | $56.70 | $55.30 | 395,699 | |
| $56.70 | -1.00 | -1.7% | $57.80 | $58.20 | $56.30 | 396,008 | |
| $57.70 | +0.20 | +0.3% | $57.80 | $58.00 | $57.20 | 212,977 | |
| $57.50 | +0.30 | +0.5% | $57.50 | $57.50 | $56.70 | 194,633 | |
| $57.20 | +0.20 | +0.4% | $57.00 | $57.20 | $56.50 | 197,649 | |
| $57.00 | -1.10 | -1.9% | $58.30 | $58.30 | $57.00 | 248,045 | |
| $58.10 | -0.30 | -0.5% | $58.20 | $58.30 | $57.80 | 196,000 | |
| $58.40 | -0.30 | -0.5% | $59.00 | $59.20 | $57.70 | 268,315 | |
| $58.70 | -0.30 | -0.5% | $58.00 | $58.80 | $57.70 | 254,000 | |
| $59.00 | -3.00 | -4.8% | $62.00 | $62.40 | $58.20 | 904,213 | |
| $62.00 | +2.20 | +3.7% | $60.00 | $62.00 | $59.10 | 1,032,337 | |
| $59.80 | -1.20 | -2.0% | $61.80 | $61.80 | $59.40 | 552,112 | |
| $61.00 | -1.30 | -2.1% | $62.30 | $63.00 | $60.30 | 984,403 | |
| $62.30 | +2.00 | +3.3% | $61.70 | $62.40 | $61.00 | 1,096,547 | |
| $60.30 | +1.20 | +2.0% | $60.40 | $61.60 | $59.30 | 1,532,221 | |
| $59.10 | +2.40 | +4.2% | $57.70 | $60.00 | $57.10 | 1,041,506 | |
| $56.70 | +0.90 | +1.6% | $56.70 | $57.40 | $56.00 | 751,421 | |
| $55.80 | +0.30 | +0.5% | $55.60 | $57.00 | $55.00 | 555,235 | |
| $55.50 | +2.30 | +4.3% | $54.40 | $56.30 | $54.30 | 582,174 | |
| $53.20 | +1.00 | +1.9% | $52.20 | $53.50 | $51.90 | 180,008 | |
| $52.20 | +0.40 | +0.8% | $51.80 | $53.20 | $51.20 | 230,225 | |
| $51.80 | +0.90 | +1.8% | $52.00 | $52.80 | $51.70 | 303,400 | |
| $50.90 | -0.30 | -0.6% | $50.60 | $51.20 | $50.30 | 366,004 |
- Ticker
- TWSE:3046
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TWSE
- Currency
- TWD
Latest news
Decks
2024 AOPEN Investor Conference
Conference · 8 slides · Dec 13, 2024
Investor Presentation
Investor deck · 13 slides
Aopen Incorporated on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 9 in all · newest Aug 3, 2022 · oldest 2022
- Decks
- 2 decks · latest Dec 13, 2024
Log in to ask 6ix AI your own questions about Aopen Incorporated.