Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	16.500	16.600	16.100	16.150	14.711	203,208
2022-05-23	16.200	16.650	16.200	16.450	14.985	282,012
2022-05-20	16.150	16.300	16.100	16.100	14.666	190,011
2022-05-19	15.850	16.100	15.850	16.100	14.666	228,007
2022-05-18	15.750	16.400	15.750	16.150	14.711	555,143
2022-05-17	15.700	15.950	15.450	15.500	14.119	1,225,627
2022-05-16	16.200	16.300	15.550	15.700	14.301	571,066
2022-05-13	16.200	16.300	15.950	16.100	14.666	245,513
2022-05-12	16.700	17.100	16.000	16.000	14.575	505,134
2022-05-11	16.650	17.450	16.650	16.900	15.394	893,672
2022-05-10	15.950	16.050	15.650	16.050	14.620	154,007
2022-05-09	16.550	16.550	16.050	16.050	14.620	164,500
2022-05-06	16.700	16.700	16.500	16.650	15.167	73,605
2022-05-05	16.650	17.050	16.550	17.000	15.486	196,017
2022-05-04	16.350	16.600	16.350	16.500	15.030	91,016
2022-05-03	16.500	16.500	16.200	16.450	14.985	66,014
2022-04-29	16.450	16.550	16.350	16.400	14.939	103,032
2022-04-28	16.150	16.500	16.150	16.400	14.939	260,027
2022-04-27	16.400	16.400	15.500	16.150	14.711	346,033
2022-04-26	16.800	16.950	16.500	16.650	15.167	120,111
2022-04-25	17.100	17.100	16.550	16.700	15.212	324,256
2022-04-22	17.400	17.400	17.000	17.250	15.713	218,247
2022-04-21	17.600	17.600	17.350	17.550	15.987	113,061
2022-04-20	17.650	17.700	17.350	17.400	15.850	166,004
2022-04-19	17.300	17.750	17.300	17.500	15.941	704,008
2022-04-18	16.850	17.350	16.700	17.200	15.668	344,244
2022-04-15	17.600	17.600	17.100	17.150	15.622	478,168
2022-04-14	17.700	17.700	17.350	17.600	16.032	310,175
2022-04-13	17.400	17.650	17.350	17.550	15.987	1,031,075
2022-04-12	18.700	18.750	17.350	17.350	15.804	1,990,378
2022-04-11	20.350	20.350	18.950	19.200	17.490	1,315,910
2022-04-08	19.400	20.200	19.350	20.200	18.401	1,032,069
2022-04-07	19.500	19.750	19.100	19.250	17.535	451,134
2022-04-06	20.000	20.000	19.200	19.750	17.991	522,270
2022-04-01	20.150	20.250	19.550	20.000	18.218	990,550
2022-03-31	20.150	20.750	19.800	19.900	18.127	1,799,015
2022-03-30	20.450	20.750	19.800	20.300	18.492	2,744,009
2022-03-29	19.050	20.400	18.950	20.000	18.218	2,288,337
2022-03-28	18.950	19.200	18.600	18.800	17.125	781,537
2022-03-25	18.850	19.000	18.600	18.650	16.989	460,292
2022-03-24	18.650	19.050	18.500	18.650	16.989	411,175
2022-03-23	18.750	18.900	18.450	18.500	16.852	308,327
2022-03-22	18.500	18.900	18.450	18.450	16.806	210,087
2022-03-21	18.350	18.700	18.350	18.500	16.852	161,058
2022-03-18	18.350	18.450	18.200	18.350	16.715	193,084
2022-03-17	17.750	18.700	17.700	18.350	16.715	853,260
2022-03-16	17.300	17.750	17.150	17.400	15.850	287,140
2022-03-15	17.650	17.900	17.000	17.150	15.622	577,470
2022-03-14	18.000	18.150	17.850	17.850	16.260	173,593
2022-03-11	18.100	18.100	17.700	18.000	16.397	419,459
2022-03-10	18.150	18.500	18.150	18.200	16.579	420,599
2022-03-09	18.200	18.250	17.700	17.800	16.214	393,053
2022-03-08	17.050	18.100	17.050	17.500	15.941	666,456
2022-03-07	19.200	19.250	17.600	17.600	16.032	3,467,690
2022-03-04	19.000	19.350	18.800	18.800	17.125	460,300
2022-03-03	19.100	19.350	18.650	19.200	17.490	941,245
2022-03-02	19.100	19.600	19.000	19.000	17.307	837,252
2022-03-01	18.750	19.400	18.750	19.150	17.444	795,734
2022-02-25	18.700	19.300	18.200	18.700	17.034	1,517,658
2022-02-24	18.000	19.000	17.750	18.500	16.852	1,671,299

← NewerPage 19 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.