Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	26.400	26.400	25.250	25.700	25.700	2,215,000
2024-02-02	27.000	27.250	26.200	26.200	26.200	3,023,000
2024-02-01	27.400	27.400	26.700	26.850	26.850	2,255,000
2024-01-31	27.750	28.200	27.300	27.350	27.350	2,218,000
2024-01-30	28.900	29.150	27.700	27.700	27.700	3,476,000
2024-01-29	28.750	29.500	28.300	28.950	28.950	4,035,000
2024-01-26	29.850	30.000	28.550	28.550	28.550	8,390,000
2024-01-25	31.600	31.600	29.950	30.300	30.300	11,142,000
2024-01-24	33.450	33.900	31.650	31.850	31.850	15,113,000
2024-01-23	33.300	33.800	32.650	33.350	33.350	13,566,000
2024-01-22	33.300	33.700	31.800	33.100	33.100	16,051,000
2024-01-19	32.500	33.700	32.000	33.600	33.600	23,748,000
2024-01-18	33.450	33.450	30.800	32.350	32.350	36,687,000
2024-01-17	30.450	30.700	30.000	30.450	30.450	16,310,000
2024-01-16	29.950	30.750	29.700	30.750	30.750	35,377,000
2024-01-15	28.000	30.200	27.300	29.950	29.950	46,988,730
2024-01-12	26.650	27.850	26.400	27.750	27.750	30,742,000
2024-01-11	24.850	26.850	24.800	26.500	26.500	25,627,000
2024-01-10	22.050	24.500	22.050	24.500	24.500	6,628,000
2024-01-09	22.550	22.550	21.750	22.300	22.300	1,954,000
2024-01-08	23.050	23.300	22.200	22.200	22.200	6,214,000
2024-01-05	24.100	24.900	24.100	24.650	24.650	1,128,000
2024-01-04	24.550	24.850	24.050	24.050	24.050	1,270,000
2024-01-03	25.000	25.200	24.500	24.650	24.650	1,375,000
2024-01-02	25.150	25.400	24.750	25.000	25.000	1,101,000
2023-12-29	25.700	25.700	25.100	25.150	25.150	1,249,000
2023-12-28	26.250	26.500	25.500	25.500	25.500	3,858,000
2023-12-27	25.350	26.450	25.300	26.400	26.400	4,320,000
2023-12-26	25.250	25.600	25.200	25.400	25.400	1,827,000
2023-12-25	26.100	26.150	24.600	25.300	25.300	5,097,000
2023-12-22	26.100	26.400	25.500	26.150	26.150	6,777,000
2023-12-21	24.400	26.100	24.350	26.100	26.100	4,958,000
2023-12-20	25.050	25.250	24.600	24.700	24.700	1,466,000
2023-12-19	25.400	25.600	24.450	24.650	24.650	2,134,000
2023-12-18	26.050	26.600	25.250	25.250	25.250	2,660,000
2023-12-15	26.550	26.600	25.800	26.150	26.150	3,400,000
2023-12-14	27.300	28.550	26.150	26.550	26.550	7,601,000
2023-12-13	27.700	28.850	27.050	27.400	27.400	10,551,000
2023-12-12	28.100	29.300	26.350	27.650	27.650	32,640,000
2023-12-11	25.500	27.350	25.400	27.350	27.350	9,986,000
2023-12-08	26.600	27.150	24.900	24.900	24.900	12,479,000
2023-12-07	26.400	26.400	25.700	26.400	26.400	8,889,000
2023-12-06	23.800	24.200	23.800	24.000	24.000	952,000
2023-12-05	24.650	24.650	23.200	23.800	23.800	2,471,000
2023-12-04	25.300	25.300	24.550	24.550	24.550	2,279,000
2023-12-01	24.600	25.050	24.500	24.900	24.900	2,833,000
2023-11-30	24.450	24.600	24.050	24.350	24.350	1,276,000
2023-11-29	24.800	25.250	24.400	24.400	24.400	2,326,000
2023-11-28	24.200	24.800	24.200	24.400	24.400	1,632,000
2023-11-27	24.200	24.600	23.800	24.050	24.050	1,966,000
2023-11-24	24.700	24.800	24.300	24.350	24.350	1,263,000
2023-11-23	24.650	24.850	24.000	24.200	24.200	2,571,000
2023-11-22	24.500	25.100	24.300	24.550	24.550	3,062,000
2023-11-21	25.200	25.350	24.300	24.500	24.500	7,703,000
2023-11-20	25.600	27.550	25.350	25.850	25.850	13,821,000
2023-11-17	25.300	26.150	24.600	25.600	25.600	17,219,000
2023-11-16	23.850	25.350	23.800	25.300	25.300	11,320,000
2023-11-15	24.800	24.850	23.900	23.900	23.900	6,640,000
2023-11-14	24.700	24.800	24.100	24.800	24.800	8,614,000
2023-11-13	24.400	24.700	23.600	24.200	24.200	7,653,000

← NewerPage 12 of 21 · 1,227 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.