Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.600	19.000	18.550	18.650	18.650	580,000
2023-08-14	18.550	19.000	17.650	18.700	18.700	954,000
2023-08-11	18.050	18.800	18.050	18.300	18.300	652,000
2023-08-10	18.450	18.500	17.800	17.900	17.900	828,000
2023-08-09	19.050	19.100	18.450	18.500	18.500	769,000
2023-08-08	19.600	19.750	18.950	19.000	19.000	1,284,000
2023-08-07	19.700	20.250	18.550	19.600	19.600	3,946,000
2023-08-04	18.000	18.750	17.750	18.600	18.600	611,000
2023-08-03	18.000	18.000	18.000	18.000	18.000	0
2023-08-02	18.300	18.450	17.700	18.000	18.000	738,000
2023-08-01	18.350	18.600	18.050	18.250	18.250	632,000
2023-07-31	18.300	18.700	17.850	18.150	18.150	833,000
2023-07-28	17.600	18.200	17.400	18.000	18.000	573,000
2023-07-27	17.600	18.300	17.400	17.650	17.650	753,000
2023-07-26	17.450	17.800	17.050	17.300	17.300	362,000
2023-07-25	16.850	17.550	16.850	17.400	17.400	463,000
2023-07-24	17.650	17.650	16.600	16.800	16.800	1,270,000
2023-07-21	17.800	17.950	17.550	17.600	17.600	379,000
2023-07-20	17.650	18.200	17.550	17.900	17.900	647,000
2023-07-19	18.250	18.300	17.350	17.450	17.450	781,000
2023-07-18	18.200	18.600	17.700	17.750	17.750	796,000
2023-07-17	17.900	18.400	17.550	18.100	18.100	903,000
2023-07-14	18.000	18.250	17.600	17.800	17.800	700,000
2023-07-13	17.450	18.600	17.450	17.850	17.850	1,516,000
2023-07-12	18.000	18.000	17.000	17.300	17.300	1,011,000
2023-07-11	17.900	18.100	17.500	17.500	17.500	962,000
2023-07-10	18.200	18.500	17.200	17.600	17.600	2,722,000
2023-07-07	19.200	19.400	19.200	19.200	18.600	3,194,000
2023-07-06	21.300	21.900	21.200	21.300	20.634	1,498,325
2023-07-05	22.050	22.500	21.300	21.300	20.634	1,520,860
2023-07-04	21.800	22.350	21.150	22.050	21.361	2,118,052
2023-07-03	21.650	22.650	21.000	21.800	21.119	3,123,509
2023-06-30	20.600	21.750	20.300	21.150	20.489	3,761,129
2023-06-29	22.400	22.600	20.200	20.550	19.908	3,566,639
2023-06-28	22.000	22.700	22.000	22.400	21.700	1,408,813
2023-06-27	24.650	24.650	22.200	22.200	21.506	4,221,330
2023-06-26	22.400	24.650	22.300	24.650	23.880	5,078,186
2023-06-21	22.450	22.450	21.850	22.450	21.748	905,637
2023-06-20	22.600	22.600	22.200	22.250	21.555	1,142,216
2023-06-19	21.800	22.300	21.750	22.100	21.409	1,218,440
2023-06-16	22.400	22.400	21.450	21.800	21.119	2,500,774
2023-06-15	23.100	23.350	22.400	22.400	21.700	2,662,627
2023-06-14	22.550	23.250	22.400	23.100	22.378	3,663,187
2023-06-13	22.350	22.750	21.900	22.600	21.894	5,715,745
2023-06-12	22.200	23.250	21.300	22.300	21.603	13,823,190
2023-06-09	21.800	21.800	21.050	21.800	21.119	10,473,650
2023-06-08	19.850	19.850	19.850	19.850	19.230	1,976,710
2023-06-07	18.050	18.050	18.050	18.050	17.486	879,115
2023-06-06	16.750	16.750	16.400	16.450	15.936	233,009
2023-06-05	16.700	17.200	16.650	16.750	16.227	913,543
2023-06-02	16.250	16.400	16.200	16.300	15.791	150,144
2023-06-01	16.300	16.300	16.100	16.250	15.742	121,074
2023-05-31	16.000	16.200	16.000	16.200	15.694	105,010
2023-05-30	16.500	16.500	16.050	16.050	15.548	137,384
2023-05-29	15.900	16.700	15.850	16.300	15.791	370,218
2023-05-26	15.850	15.900	15.700	15.800	15.306	128,251
2023-05-25	15.650	15.850	15.650	15.850	15.355	51,440
2023-05-24	16.000	16.150	15.700	15.800	15.306	140,031
2023-05-23	15.500	15.900	15.500	15.850	15.355	213,020
2023-05-22	15.400	15.550	15.300	15.500	15.016	146,136

← NewerPage 14 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.