Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16.000	16.000	15.800	15.850	15.355	100,014
2022-08-16	15.700	16.050	15.700	15.800	15.306	218,059
2022-08-15	15.650	15.700	15.550	15.550	15.064	92,028
2022-08-12	15.650	15.700	15.500	15.600	15.113	133,204
2022-08-11	16.150	16.150	15.600	15.650	15.161	209,008
2022-08-10	15.550	16.050	15.500	15.850	15.355	213,176
2022-08-09	16.100	16.150	15.500	15.750	15.258	250,139
2022-08-08	15.600	16.450	15.200	16.000	15.500	1,079,177
2022-08-05	15.200	16.000	15.200	15.300	14.822	292,014
2022-08-04	15.500	15.500	14.800	15.000	14.531	462,438
2022-08-03	15.350	16.100	15.300	15.300	14.822	448,794
2022-08-02	15.250	15.600	15.050	15.350	14.870	280,425
2022-08-01	15.700	16.100	15.300	15.350	14.870	1,015,974
2022-07-29	14.500	15.750	14.500	15.750	15.258	1,171,836
2022-07-28	14.200	14.400	13.750	14.350	13.902	632,265
2022-07-27	13.800	14.150	13.800	14.100	13.659	89,131
2022-07-26	13.850	13.900	13.750	13.850	13.417	78,012
2022-07-25	14.100	14.100	13.800	13.900	13.466	59,014
2022-07-22	13.850	14.200	13.850	14.100	13.659	68,020
2022-07-21	13.950	14.000	13.850	13.850	13.417	69,275
2022-07-20	14.400	14.400	14.000	14.000	13.563	102,219
2022-07-19	14.050	14.300	14.050	14.200	13.756	106,030
2022-07-18	13.900	14.050	13.850	14.050	13.611	98,504
2022-07-15	13.900	13.900	13.700	13.850	13.417	76,108
2022-07-14	13.700	13.900	13.500	13.700	13.272	71,534
2022-07-13	13.500	13.900	13.500	13.600	13.175	193,193
2022-07-12	13.950	13.950	13.400	13.400	12.981	78,340
2022-07-11	13.850	14.100	13.800	13.800	13.369	77,040
2022-07-08	13.700	14.100	13.700	13.800	13.369	189,249
2022-07-07	13.200	13.950	13.100	13.500	13.078	213,169
2022-07-06	13.200	13.400	13.100	13.150	12.739	72,298
2022-07-05	13.400	13.650	12.800	13.250	12.836	323,294
2022-07-04	13.900	13.900	13.300	13.300	12.884	102,004
2022-07-01	14.100	14.150	13.200	13.800	13.369	219,261
2022-06-30	14.500	14.500	14.100	14.100	13.659	113,004
2022-06-29	14.800	14.800	14.550	14.550	14.095	31,156
2022-06-28	14.700	14.800	14.400	14.800	14.338	82,084
2022-06-27	14.200	14.650	14.200	14.600	14.144	145,979
2022-06-24	14.250	14.250	14.000	14.100	13.659	115,131
2022-06-23	14.050	14.150	13.800	14.000	13.563	123,282
2022-06-22	14.500	14.500	13.950	14.000	13.563	195,410
2022-06-21	14.100	14.600	14.100	14.600	14.144	119,080
2022-06-20	15.200	15.200	14.000	14.100	13.659	481,207
2022-06-17	15.300	15.550	15.150	15.200	14.725	198,014
2022-06-16	16.000	16.100	15.200	15.700	15.209	180,174
2022-06-15	15.800	16.000	15.650	15.850	15.355	53,148
2022-06-14	15.750	15.850	15.400	15.800	15.306	253,154
2022-06-13	16.750	16.750	16.200	16.750	15.258	350,181
2022-06-10	17.000	17.100	16.750	17.100	15.577	196,276
2022-06-09	17.050	17.250	17.050	17.050	15.531	131,085
2022-06-08	17.200	17.300	17.100	17.200	15.668	218,047
2022-06-07	17.150	17.250	17.050	17.050	15.531	115,041
2022-06-06	17.300	17.350	17.100	17.150	15.622	193,045
2022-06-02	17.250	17.300	17.050	17.250	15.713	148,131
2022-06-01	17.150	17.400	17.100	17.100	15.577	277,248
2022-05-31	17.000	17.300	17.000	17.100	15.577	235,188
2022-05-30	16.850	17.200	16.700	16.950	15.440	265,188
2022-05-27	16.450	16.600	16.450	16.500	15.030	113,003
2022-05-26	16.700	16.700	16.250	16.300	14.848	131,014
2022-05-25	16.400	16.850	16.300	16.500	15.030	214,011

← NewerPage 18 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.