Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15.850	15.850	15.000	15.050	14.580	479,028
2022-11-10	14.850	15.550	14.750	14.950	14.483	205,423
2022-11-09	14.700	14.800	14.650	14.800	14.338	87,214
2022-11-08	14.700	14.900	14.600	14.700	14.241	122,001
2022-11-07	14.800	14.800	14.500	14.700	14.241	126,061
2022-11-04	14.350	14.900	14.350	14.700	14.241	277,156
2022-11-03	14.200	14.300	14.100	14.300	13.853	66,008
2022-11-02	14.150	14.250	14.150	14.200	13.756	94,011
2022-11-01	13.900	14.150	13.850	14.150	13.708	71,028
2022-10-31	14.100	14.100	13.950	13.950	13.514	54,013
2022-10-28	14.100	14.100	13.750	14.000	13.563	44,001
2022-10-27	14.150	14.150	13.950	14.000	13.563	39,027
2022-10-26	13.950	14.000	13.900	14.000	13.563	34,027
2022-10-25	14.000	14.150	13.900	14.150	13.708	56,023
2022-10-24	14.100	14.300	14.050	14.050	13.611	82,003
2022-10-21	14.000	14.100	13.900	14.100	13.659	31,011
2022-10-20	14.050	14.050	13.700	14.000	13.563	26,011
2022-10-19	14.000	14.300	13.900	13.950	13.514	78,006
2022-10-18	14.000	14.000	13.800	13.900	13.466	54,003
2022-10-17	13.250	13.950	13.100	13.950	13.514	177,052
2022-10-14	13.500	14.000	13.500	13.700	13.272	248,403
2022-10-13	14.500	14.500	13.100	13.300	12.884	500,428
2022-10-12	14.600	15.350	14.150	14.450	13.998	1,060,990
2022-10-11	13.850	14.000	13.000	14.000	13.563	106,129
2022-10-07	14.100	14.150	14.000	14.100	13.659	54,025
2022-10-06	13.800	14.150	13.800	14.100	13.659	45,363
2022-10-05	13.900	14.000	13.750	13.900	13.466	76,203
2022-10-04	13.650	13.900	13.500	13.700	13.272	93,160
2022-10-03	12.850	13.650	12.850	13.600	13.175	157,006
2022-09-30	12.850	13.400	12.850	13.300	12.884	152,019
2022-09-29	13.200	13.700	13.100	13.250	12.836	132,019
2022-09-28	13.700	13.700	13.000	13.000	12.594	304,046
2022-09-27	13.750	13.850	13.600	13.800	13.369	130,044
2022-09-26	14.200	14.250	13.700	13.750	13.320	157,215
2022-09-23	14.650	14.700	14.300	14.500	14.047	113,006
2022-09-22	14.600	14.800	14.600	14.800	14.338	59,135
2022-09-21	14.650	14.800	14.600	14.650	14.192	63,037
2022-09-20	15.150	15.150	14.500	14.650	14.192	135,195
2022-09-19	15.300	15.300	15.000	15.050	14.580	127,017
2022-09-16	15.250	15.450	15.200	15.250	14.773	92,059
2022-09-15	15.500	15.550	15.300	15.300	14.822	71,046
2022-09-14	15.300	15.500	15.200	15.500	15.016	34,125
2022-09-13	15.350	15.550	15.350	15.400	14.919	64,008
2022-09-12	15.350	15.500	15.200	15.300	14.822	91,350
2022-09-08	15.550	15.550	15.300	15.400	14.919	75,050
2022-09-07	15.400	15.400	15.000	15.200	14.725	101,063
2022-09-06	15.350	15.400	14.950	15.100	14.628	207,050
2022-09-05	15.700	15.800	15.350	15.350	14.870	170,133
2022-09-02	16.000	16.100	15.200	15.700	15.209	252,013
2022-09-01	16.150	16.200	15.950	16.000	15.500	122,008
2022-08-31	16.100	16.350	16.100	16.200	15.694	182,249
2022-08-30	16.050	16.450	16.000	16.100	15.597	501,185
2022-08-29	15.900	16.200	15.800	16.000	15.500	217,101
2022-08-26	16.950	16.950	16.350	16.450	15.936	699,225
2022-08-25	15.750	17.100	15.750	16.750	16.227	2,887,828
2022-08-24	15.800	16.050	15.550	15.550	15.064	148,022
2022-08-23	15.950	16.000	15.700	15.850	15.355	125,064
2022-08-22	16.150	16.200	15.950	16.050	15.548	80,182
2022-08-19	15.900	16.400	15.900	16.050	15.548	193,302
2022-08-18	15.850	16.000	15.850	15.900	15.403	126,009

← NewerPage 17 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.