Opnet Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	20.200	20.700	19.800	20.500	20.500	449,000
2024-08-06	19.100	19.200	17.400	19.150	19.150	619,000
2024-08-05	20.700	20.700	19.100	19.100	19.100	527,000
2024-08-02	22.000	22.000	21.200	21.200	21.200	143,000
2024-08-01	21.600	22.200	21.600	22.150	22.150	196,000
2024-07-31	21.550	21.750	21.400	21.400	21.400	152,000
2024-07-30	20.400	21.600	20.400	21.600	21.600	199,000
2024-07-29	21.400	21.400	20.450	20.450	20.450	258,000
2024-07-26	21.200	21.350	21.100	21.200	21.200	144,000
2024-07-25	21.700	21.700	21.700	21.700	21.700	0
2024-07-24	21.700	21.700	21.700	21.700	21.700	0
2024-07-23	21.300	21.700	21.250	21.700	21.700	213,000
2024-07-22	21.700	21.700	21.000	21.200	21.200	414,000
2024-07-19	22.050	22.050	21.700	21.800	21.800	292,000
2024-07-18	22.600	22.600	22.000	22.050	22.050	433,000
2024-07-17	22.550	22.700	22.500	22.600	22.600	275,000
2024-07-16	22.600	22.750	22.500	22.550	22.550	257,000
2024-07-15	23.000	23.000	22.600	22.600	22.600	139,000
2024-07-12	22.900	23.150	22.850	22.950	22.950	190,000
2024-07-11	22.900	23.150	22.850	22.950	22.950	259,000
2024-07-10	22.650	22.850	22.150	22.850	22.850	354,000
2024-07-09	22.700	22.700	21.800	22.300	22.300	591,000
2024-07-08	23.200	23.200	22.700	22.700	22.700	597,000
2024-07-05	22.950	23.300	22.850	23.200	23.200	561,000
2024-07-04	23.250	23.400	23.000	23.000	23.000	204,000
2024-07-03	23.050	23.500	23.050	23.250	23.250	250,000
2024-07-02	23.000	23.000	22.750	22.900	22.900	224,000
2024-07-01	23.150	23.150	22.800	23.000	23.000	312,000
2024-06-28	23.000	23.400	23.000	23.150	23.150	176,000
2024-06-27	23.500	23.600	22.900	22.900	22.900	447,000
2024-06-26	24.400	24.750	24.400	24.400	23.200	493,000
2024-06-25	24.550	24.550	24.100	24.400	23.200	300,000
2024-06-24	24.850	24.850	24.500	24.550	23.343	307,000
2024-06-21	24.600	24.900	24.500	24.700	23.485	468,000
2024-06-20	24.600	24.700	24.450	24.500	24.500	222,000
2024-06-19	24.250	24.900	24.250	24.500	24.500	850,000
2024-06-18	24.300	24.300	23.900	24.250	24.250	375,000
2024-06-17	23.750	24.200	23.750	24.050	24.050	366,000
2024-06-14	23.900	24.100	23.750	23.750	23.750	423,000
2024-06-13	23.950	24.000	23.750	23.800	23.800	314,000
2024-06-12	24.000	24.000	23.650	23.900	23.900	294,000
2024-06-11	24.150	24.150	23.800	23.900	23.900	285,000
2024-06-07	24.000	24.200	23.700	24.150	24.150	485,000
2024-06-06	24.650	24.700	24.050	24.150	24.150	535,000
2024-06-05	25.150	25.150	24.550	24.600	24.600	203,000
2024-06-04	25.200	25.200	24.750	24.800	24.800	270,000
2024-06-03	24.800	25.300	24.800	25.050	25.050	629,000
2024-05-31	24.750	24.950	24.650	24.800	24.800	270,000
2024-05-30	25.150	25.400	24.700	24.700	24.700	587,000
2024-05-29	24.950	25.300	24.750	25.150	25.150	586,000
2024-05-28	24.750	25.100	24.600	24.900	24.900	401,000
2024-05-27	24.300	24.900	24.300	24.600	24.600	530,000
2024-05-24	24.000	24.350	23.850	24.250	24.250	317,000
2024-05-23	24.800	24.800	24.150	24.150	24.150	664,000
2024-05-22	25.200	25.200	24.700	24.800	24.800	883,000
2024-05-21	24.150	25.300	24.100	25.050	25.050	1,427,000
2024-05-20	24.000	24.350	23.950	24.100	24.100	320,000
2024-05-17	24.000	24.150	23.800	24.000	24.000	393,000
2024-05-16	24.000	24.050	23.800	23.800	23.800	254,000
2024-05-15	24.150	24.350	23.850	23.850	23.850	303,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.2000 TWD
2025-06-30	0.8000 TWD
2024-09-19	0.9000 TWD
2024-06-27	1.2000 TWD
2023-07-10	0.6000 TWD
2022-06-14	1.0000 TWD
2020-07-09	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.