Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	23.850	24.150	23.850	24.000	24.000	224,000
2024-05-13	24.100	24.150	23.700	23.950	23.950	301,000
2024-05-10	24.350	24.350	23.850	24.100	24.100	454,000
2024-05-09	24.700	24.750	24.150	24.250	24.250	387,000
2024-05-08	24.200	24.750	24.200	24.650	24.650	523,000
2024-05-07	24.400	24.650	24.050	24.550	24.550	437,000
2024-05-06	24.350	24.400	24.100	24.400	24.400	425,000
2024-05-03	24.550	24.700	24.250	24.350	24.350	498,000
2024-05-02	24.300	24.500	24.050	24.400	24.400	405,000
2024-04-30	24.300	24.300	24.000	24.200	24.200	211,000
2024-04-29	24.050	24.400	24.000	24.250	24.250	520,000
2024-04-26	24.200	24.200	23.600	23.900	23.900	547,000
2024-04-25	23.900	24.300	23.850	23.900	23.900	684,000
2024-04-24	23.000	23.900	23.000	23.750	23.750	594,000
2024-04-23	22.950	23.300	22.650	22.900	22.900	393,000
2024-04-22	23.100	23.400	22.800	22.900	22.900	532,000
2024-04-19	23.850	23.850	22.500	23.300	23.300	1,049,000
2024-04-18	23.900	24.250	23.550	23.900	23.900	505,000
2024-04-17	24.050	24.250	23.850	23.900	23.900	614,000
2024-04-16	24.300	24.300	23.500	23.700	23.700	1,261,000
2024-04-15	25.100	25.100	24.550	24.550	24.550	778,000
2024-04-12	25.300	25.400	25.100	25.150	25.150	807,000
2024-04-11	25.700	25.700	25.150	25.250	25.250	890,000
2024-04-10	25.350	25.750	25.200	25.700	25.700	762,000
2024-04-09	25.800	26.000	25.100	25.400	25.400	3,849,000
2024-04-08	27.500	27.950	27.500	27.850	27.850	885,000
2024-04-03	27.300	27.600	27.000	27.500	27.500	685,000
2024-04-02	27.500	27.750	27.300	27.300	27.300	628,000
2024-04-01	27.250	27.550	27.150	27.300	27.300	526,000
2024-03-29	27.800	28.050	27.200	27.250	27.250	670,000
2024-03-28	28.100	28.100	27.550	27.600	27.600	738,000
2024-03-27	27.800	28.100	27.450	27.700	27.700	1,140,000
2024-03-26	27.850	27.850	27.850	27.850	27.850	1,917,471
2024-03-25	27.850	27.850	27.850	27.850	27.850	1,550,319
2024-03-22	28.500	28.900	27.850	27.850	27.850	1,465,000
2024-03-21	28.550	28.650	28.200	28.350	28.350	2,044,000
2024-03-20	27.500	27.500	27.500	27.500	27.500	3,910,892
2024-03-19	27.850	28.000	27.450	27.500	27.500	1,112,000
2024-03-18	27.400	27.400	27.400	27.400	27.400	924,817
2024-03-15	27.900	28.100	27.400	27.400	27.400	1,265,000
2024-03-14	28.150	28.200	27.250	27.700	27.700	1,713,000
2024-03-13	28.900	29.000	27.750	27.900	27.900	2,419,000
2024-03-12	28.950	29.400	28.250	28.600	28.600	3,740,000
2024-03-11	27.500	29.150	27.500	28.850	28.850	4,047,000
2024-03-08	28.700	28.700	27.000	27.150	27.150	4,363,000
2024-03-07	32.000	32.400	28.450	28.450	28.450	19,317,000
2024-03-06	29.850	31.100	29.700	31.100	31.100	14,889,000
2024-03-05	27.200	28.300	26.750	28.300	28.300	4,423,000
2024-03-04	26.450	27.500	26.400	27.050	27.050	2,977,000
2024-03-01	25.500	26.800	25.150	26.600	26.600	2,717,000
2024-02-29	25.750	25.900	25.150	25.350	25.350	1,603,000
2024-02-27	26.750	26.750	25.600	25.750	25.750	1,728,000
2024-02-26	26.450	26.900	26.400	26.450	26.450	1,111,000
2024-02-23	27.100	27.200	26.100	26.250	26.250	2,095,000
2024-02-22	27.200	27.350	26.850	26.900	26.900	1,610,000
2024-02-21	26.700	27.200	26.600	26.900	26.900	1,951,000
2024-02-20	27.400	27.450	26.550	26.650	26.650	2,584,000
2024-02-19	26.550	27.350	26.500	27.350	27.350	2,607,000
2024-02-16	25.550	27.150	25.550	26.550	26.550	4,266,000
2024-02-15	26.050	26.450	25.400	25.450	25.450	2,460,000

← NewerPage 11 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.