Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	15.450	15.500	15.200	15.350	14.870	100,007
2023-05-18	15.500	15.700	15.350	15.400	14.919	150,014
2023-05-17	15.600	15.650	15.500	15.500	15.016	80,128
2023-05-16	15.500	15.650	15.500	15.550	15.064	96,294
2023-05-15	15.350	15.500	15.050	15.500	15.016	130,097
2023-05-12	15.200	15.400	15.100	15.350	14.870	59,148
2023-05-11	15.800	15.800	15.200	15.200	14.725	178,011
2023-05-10	15.500	15.950	15.500	15.650	15.161	291,179
2023-05-09	16.500	16.550	16.000	16.200	15.694	235,109
2023-05-08	16.600	17.100	16.400	16.450	15.936	612,561
2023-05-05	15.950	16.350	15.950	16.350	15.839	255,506
2023-05-04	15.800	16.050	15.750	15.950	15.452	122,228
2023-05-03	15.950	15.950	15.700	15.750	15.258	99,152
2023-05-02	16.100	16.150	15.800	15.950	15.452	84,083
2023-04-28	15.850	16.150	15.800	15.850	15.355	129,472
2023-04-27	15.450	15.900	15.300	15.850	15.355	224,012
2023-04-26	15.200	15.600	15.200	15.400	14.919	121,118
2023-04-25	16.400	16.400	15.050	15.400	14.919	411,258
2023-04-24	16.400	16.700	16.150	16.150	15.645	214,108
2023-04-21	16.550	16.700	15.950	16.300	15.791	494,147
2023-04-20	16.200	16.550	16.100	16.450	15.936	398,129
2023-04-19	16.950	16.950	16.150	16.200	15.694	623,826
2023-04-18	16.900	17.050	16.600	16.600	16.081	566,072
2023-04-17	16.000	17.300	16.000	16.750	16.227	993,865
2023-04-14	16.500	16.550	15.900	16.050	15.548	918,934
2023-04-13	16.500	17.050	16.300	16.400	15.888	2,329,848
2023-04-12	15.000	16.050	14.950	16.050	15.548	1,290,344
2023-04-11	14.700	14.700	14.550	14.600	14.144	104,316
2023-04-10	14.600	14.750	14.600	14.700	14.241	63,487
2023-04-07	14.750	14.750	14.500	14.600	14.144	38,332
2023-04-06	14.500	14.600	14.400	14.600	14.144	48,260
2023-03-31	14.800	14.800	14.400	14.700	14.241	122,440
2023-03-30	14.750	14.850	14.700	14.700	14.241	65,037
2023-03-29	14.650	14.900	14.650	14.750	14.289	118,181
2023-03-28	14.800	14.800	14.550	14.600	14.144	103,163
2023-03-27	14.700	15.000	14.700	14.800	14.338	289,902
2023-03-24	14.350	14.700	14.300	14.600	14.144	301,232
2023-03-23	14.300	14.400	14.100	14.300	13.853	73,018
2023-03-22	14.300	14.350	14.200	14.300	13.853	107,022
2023-03-21	14.150	14.300	14.150	14.200	13.756	76,047
2023-03-20	14.050	14.200	14.000	14.000	13.563	159,059
2023-03-17	14.000	14.100	14.000	14.050	13.611	60,049
2023-03-16	14.100	14.100	13.850	13.950	13.514	112,093
2023-03-15	14.300	14.300	14.100	14.100	13.659	49,074
2023-03-14	14.100	14.150	14.050	14.050	13.611	69,140
2023-03-13	14.100	14.200	13.850	14.050	13.611	126,066
2023-03-10	14.400	14.550	14.250	14.300	13.853	155,034
2023-03-09	14.450	14.600	14.350	14.400	13.950	145,033
2023-03-08	14.500	14.550	14.400	14.400	13.950	104,151
2023-03-07	14.550	14.600	14.400	14.500	14.047	121,025
2023-03-06	14.600	14.700	14.450	14.550	14.095	111,042
2023-03-03	14.500	14.550	14.400	14.550	14.095	131,017
2023-03-02	14.350	14.550	14.300	14.400	13.950	138,035
2023-03-01	14.150	14.300	14.050	14.250	13.805	57,049
2023-02-24	14.250	14.300	14.100	14.300	13.853	68,025
2023-02-23	14.300	14.450	14.250	14.300	13.853	133,038
2023-02-22	14.150	14.350	14.150	14.300	13.853	43,042
2023-02-21	14.450	14.450	14.250	14.300	13.853	77,236
2023-02-20	14.050	14.350	14.050	14.350	13.902	86,423
2023-02-17	14.000	14.200	14.000	14.200	13.756	53,028

← NewerPage 15 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.