Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.400	25.700	23.900	24.100	24.100	20,448,000
2023-11-09	24.500	24.650	23.550	24.200	24.200	23,545,000
2023-11-08	24.200	24.200	23.800	24.200	24.200	20,121,000
2023-11-07	22.000	22.000	22.000	22.000	22.000	1,067,000
2023-11-06	19.400	20.350	19.400	20.000	20.000	1,388,000
2023-11-03	18.750	19.050	18.550	18.950	18.950	297,000
2023-11-02	18.700	18.800	18.500	18.550	18.550	157,000
2023-11-01	18.300	18.600	18.300	18.450	18.450	370,000
2023-10-31	18.800	19.000	18.300	18.300	18.300	404,000
2023-10-30	18.250	18.600	18.250	18.600	18.600	281,000
2023-10-27	18.500	18.550	18.250	18.250	18.250	339,000
2023-10-26	18.600	18.800	18.250	18.400	18.400	358,000
2023-10-25	18.750	18.800	18.500	18.500	18.500	275,000
2023-10-24	18.250	18.450	18.000	18.400	18.400	266,000
2023-10-23	17.900	18.400	17.900	18.200	18.200	167,000
2023-10-20	18.100	18.150	17.700	18.100	18.100	372,000
2023-10-19	18.050	18.350	18.050	18.150	18.150	259,000
2023-10-18	18.400	18.500	18.000	18.050	18.050	648,000
2023-10-17	18.950	19.150	18.400	18.400	18.400	686,000
2023-10-16	18.900	19.150	18.600	18.750	18.750	616,000
2023-10-13	19.100	19.350	18.850	18.900	18.900	731,000
2023-10-12	19.550	19.550	18.550	19.200	19.200	2,330,000
2023-10-11	20.000	20.200	19.750	19.750	19.750	2,086,000
2023-10-06	22.050	22.150	21.700	21.900	21.900	524,000
2023-10-05	21.850	22.300	21.850	21.900	21.900	973,000
2023-10-04	21.500	21.750	20.700	21.600	21.600	1,295,000
2023-10-03	22.350	22.550	21.550	21.550	21.550	1,203,000
2023-10-02	22.050	22.700	22.050	22.100	22.100	1,756,000
2023-09-28	22.300	22.550	21.800	21.850	21.850	1,132,000
2023-09-27	22.000	22.400	21.800	22.300	22.300	1,067,000
2023-09-26	22.800	22.950	22.000	22.000	22.000	2,290,000
2023-09-25	23.550	24.100	22.800	22.850	22.850	3,634,000
2023-09-22	22.300	23.850	22.300	23.350	23.350	3,251,000
2023-09-21	23.150	23.950	22.150	22.900	22.900	4,479,000
2023-09-20	23.500	24.250	22.900	23.600	23.600	6,579,000
2023-09-19	24.000	24.750	23.050	23.400	23.400	14,238,000
2023-09-18	21.900	22.500	21.400	22.500	22.500	2,259,000
2023-09-15	23.200	23.200	21.400	22.000	22.000	10,096,000
2023-09-14	20.400	22.300	20.350	22.300	22.300	6,681,000
2023-09-13	19.900	20.300	19.700	20.300	20.300	756,000
2023-09-12	19.700	19.900	19.400	19.900	19.900	1,419,000
2023-09-11	20.300	20.300	19.500	19.550	19.550	1,699,000
2023-09-08	21.750	22.500	20.200	20.200	20.200	11,433,000
2023-09-07	20.500	21.350	20.200	21.350	21.350	6,366,000
2023-09-06	19.500	19.550	19.200	19.450	19.450	393,000
2023-09-05	19.600	20.000	19.450	19.500	19.500	431,000
2023-09-04	20.000	20.050	19.300	19.750	19.750	627,000
2023-09-01	20.000	20.450	19.900	20.000	20.000	1,080,000
2023-08-31	19.900	19.900	19.600	19.900	19.900	650,000
2023-08-30	19.250	19.800	19.250	19.650	19.650	650,000
2023-08-29	19.100	19.400	19.000	19.250	19.250	543,000
2023-08-28	19.800	19.850	18.700	18.850	18.850	1,121,000
2023-08-25	19.300	19.850	19.250	19.650	19.650	744,000
2023-08-24	19.650	19.900	19.150	19.350	19.350	956,000
2023-08-23	19.050	19.800	19.000	19.550	19.550	1,386,000
2023-08-22	19.350	19.800	18.850	19.000	19.000	859,000
2023-08-21	19.050	19.550	18.850	19.500	19.500	755,000
2023-08-18	19.000	19.850	18.800	19.000	19.000	1,422,000
2023-08-17	18.600	19.500	18.450	19.250	19.250	1,024,000
2023-08-16	18.350	18.850	18.200	18.600	18.600	370,000

← NewerPage 13 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.