Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14.050	14.200	14.000	14.150	13.708	100,063
2023-02-15	14.250	14.250	14.000	14.000	13.563	136,133
2023-02-14	14.350	14.400	14.100	14.250	13.805	67,036
2023-02-13	14.300	14.350	14.200	14.250	13.805	77,030
2023-02-10	14.550	14.600	14.300	14.400	13.950	146,044
2023-02-09	14.600	14.750	14.500	14.650	14.192	44,154
2023-02-08	14.800	14.950	14.450	14.650	14.192	296,456
2023-02-07	14.750	14.950	14.700	14.900	14.434	87,171
2023-02-06	14.800	14.800	14.650	14.700	14.241	120,680
2023-02-03	14.900	14.900	14.700	14.850	14.386	108,144
2023-02-02	14.800	14.950	14.700	14.800	14.338	84,107
2023-02-01	14.800	14.900	14.700	14.800	14.338	69,098
2023-01-31	14.600	14.850	14.500	14.800	14.338	55,029
2023-01-30	14.300	14.850	14.300	14.850	14.386	35,050
2023-01-17	14.650	14.800	14.600	14.600	14.144	35,019
2023-01-16	14.600	14.850	14.550	14.750	14.289	32,010
2023-01-13	14.650	14.750	14.450	14.750	14.289	93,117
2023-01-12	14.900	14.900	14.550	14.750	14.289	61,475
2023-01-11	15.150	15.250	14.700	14.850	14.386	149,120
2023-01-10	15.200	15.250	15.050	15.100	14.628	85,556
2023-01-09	15.000	15.250	14.950	15.200	14.725	140,255
2023-01-06	15.000	15.000	14.950	15.000	14.531	45,034
2023-01-05	14.850	15.000	14.850	15.000	14.531	129,009
2023-01-04	15.000	15.050	14.800	14.850	14.386	75,003
2023-01-03	14.950	15.000	14.500	15.000	14.531	86,053
2022-12-30	14.700	14.950	14.550	14.950	14.483	61,100
2022-12-29	14.450	14.700	14.450	14.700	14.241	70,114
2022-12-28	14.700	14.750	14.500	14.650	14.192	110,171
2022-12-27	14.750	14.800	14.750	14.750	14.289	45,506
2022-12-26	14.750	14.900	14.750	14.750	14.289	43,114
2022-12-23	14.900	14.900	14.700	14.900	14.434	50,034
2022-12-22	15.050	15.050	14.800	14.900	14.434	57,218
2022-12-21	14.850	14.850	14.700	14.850	14.386	78,128
2022-12-20	14.850	14.900	14.400	14.850	14.386	159,008
2022-12-19	14.850	14.950	14.750	14.950	14.483	44,004
2022-12-16	14.750	14.850	14.750	14.800	14.338	18,016
2022-12-15	15.000	15.050	14.800	15.000	14.531	57,004
2022-12-14	14.950	15.000	14.700	15.000	14.531	144,033
2022-12-13	14.700	14.900	14.650	14.800	14.338	57,010
2022-12-12	14.800	14.850	14.500	14.750	14.289	317,035
2022-12-09	15.550	15.600	15.300	15.350	14.870	56,006
2022-12-08	15.300	15.450	15.250	15.450	14.967	47,006
2022-12-07	15.500	15.650	15.000	15.350	14.870	103,004
2022-12-06	15.750	15.900	15.450	15.450	14.967	143,004
2022-12-05	15.700	15.900	15.650	15.750	15.258	123,119
2022-12-02	15.750	15.750	15.600	15.700	15.209	70,004
2022-12-01	15.600	15.800	15.550	15.650	15.161	242,108
2022-11-30	15.550	15.750	15.450	15.650	15.161	183,338
2022-11-29	15.000	15.550	15.000	15.450	14.967	306,124
2022-11-28	14.850	15.050	14.850	15.000	14.531	56,009
2022-11-25	15.000	15.000	14.900	15.000	14.531	36,006
2022-11-24	15.150	15.150	14.950	14.950	14.483	65,009
2022-11-23	14.900	15.050	14.900	15.050	14.580	57,010
2022-11-22	14.950	15.050	14.850	14.950	14.483	40,000
2022-11-21	15.050	15.050	14.800	14.900	14.434	62,003
2022-11-18	15.000	15.050	14.900	14.950	14.483	75,101
2022-11-17	15.200	15.200	14.950	15.150	14.677	61,004
2022-11-16	15.450	15.450	14.950	15.000	14.531	116,006
2022-11-15	15.000	15.300	15.000	15.150	14.677	126,288
2022-11-14	15.050	15.150	14.850	15.100	14.628	153,097

← NewerPage 16 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.