Alpha and Omega Semiconductor Limited
AOSLNASDAQTechnology● Active
$44.20
+$2.19(+5.21%)
Market Cap$1.3B
P/E Ratio—
52W High$54.34
52W Low$17.01
Alpha and Omega Semiconductor Limited（AOSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aosl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.99
Mar 30, 2022
-36.8% from here
5-Year Low5Y
$15.90
Apr 21, 2025
+178.0% from low
IPO Priceadj.
$17.70
Apr 29, 2010
+149.7% since IPO
1 Year Ago
$24.51
Jun 9, 2025
+80.3% in 1Y
5 Years Ago
$30.78
Jun 8, 2021
+43.6% in 5Y
10 Years Ago
$13.80
Jun 8, 2016
+220.3% in 10Y
Historical Price Data · AOSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.90 | $46.50 | $43.71 | $44.21 | $44.21 | 558K | -1.54% |
| Jun 5, 2026 | $48.10 | $48.10 | $41.91 | $42.01 | $42.01 | 1.1M | -12.66% |
| Jun 4, 2026 | $49.01 | $52.47 | $47.38 | $50.25 | $50.25 | 869K | +2.53% |
| Jun 3, 2026 | $53.68 | $54.34 | $48.00 | $52.72 | $52.72 | 1.3M | -1.79% |
| Jun 2, 2026 | $45.50 | $53.38 | $45.50 | $53.32 | $53.32 | 1.6M | +17.19% |
| Jun 1, 2026 | $43.92 | $46.66 | $43.13 | $43.88 | $43.88 | 777K | -0.09% |
| May 29, 2026 | $49.45 | $49.95 | $44.66 | $45.35 | $45.35 | 942K | -8.29% |
| May 28, 2026 | $48.47 | $51.35 | $44.92 | $49.34 | $49.34 | 1.1M | +1.79% |
| May 27, 2026 | $50.83 | $51.14 | $46.00 | $48.86 | $48.86 | 1.6M | -3.88% |
| May 26, 2026 | $44.98 | $49.21 | $44.11 | $47.89 | $47.89 | 1.8M | +6.47% |
| May 22, 2026 | $39.50 | $42.70 | $39.14 | $41.72 | $41.72 | 933K | +5.62% |
| May 21, 2026 | $40.05 | $41.27 | $38.75 | $39.11 | $39.11 | 689K | -2.35% |
| May 20, 2026 | $39.40 | $40.96 | $38.72 | $40.60 | $40.60 | 593K | +3.05% |
| May 19, 2026 | $37.03 | $39.48 | $36.35 | $38.62 | $38.62 | 606K | +4.29% |
| May 18, 2026 | $40.89 | $41.69 | $37.72 | $38.53 | $38.53 | 853K | -5.77% |
| May 15, 2026 | $38.74 | $39.36 | $37.50 | $38.87 | $38.87 | 703K | +0.34% |
| May 14, 2026 | $41.42 | $41.97 | $39.98 | $41.10 | $41.10 | 595K | -0.77% |
| May 13, 2026 | $39.85 | $43.60 | $38.73 | $41.59 | $41.59 | 1.5M | +4.37% |
| May 12, 2026 | $37.67 | $37.90 | $35.00 | $37.72 | $37.72 | 1.0M | +0.13% |
| May 11, 2026 | $38.71 | $39.80 | $37.12 | $38.62 | $38.62 | 937K | -0.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AOSL
Jan 1 → Dec 31 · 6 years2026+116.8%$20.39 → $44.21
+116.8%
2025-47.6%$37.79 → $19.81
-47.6%
2024+38.9%$26.66 → $37.03
+38.9%
2023-11.1%$29.33 → $26.06
-11.1%
2022-53.2%$61.01 → $28.57
-53.2%
2021+96.8%$30.78 → $60.56
+96.8%
Best Year2026 · +116.8%
Worst Year2022 · -53.2%
Positive Years3 / 6
Avg Annual Return+23.4%
6Y Total Return+43.6%
6Y CAGR~+6.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in AOSL?
If you invested $1,000 in AOSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,203
Total Return+220.3%
CAGR~+12.3% / yr
Profit+$2,203
Based on Jun 8, 2016 · $13.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpha and Omega Semiconductor Limited（AOSL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AOSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AOSL 历史股价FMP 日线复权 OHLCV