Opnet Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	17.700	18.400	17.700	18.050	16.442	543,177
2022-02-22	18.350	18.350	17.300	17.650	16.078	576,421
2022-02-21	18.500	18.700	18.300	18.450	16.806	515,332
2022-02-18	18.500	19.000	18.200	18.900	17.216	3,565,241
2022-02-17	17.200	18.900	17.200	18.900	17.216	1,310,045
2022-02-16	17.250	17.450	17.050	17.200	15.668	238,349
2022-02-15	17.300	17.350	16.750	16.900	15.394	383,914
2022-02-14	17.500	17.500	16.850	17.000	15.486	1,160,525
2022-02-11	18.300	18.600	18.050	18.300	16.670	275,014
2022-02-10	18.650	18.750	18.300	18.450	16.806	262,738
2022-02-09	18.400	19.100	18.200	18.650	16.989	768,758
2022-02-08	18.300	18.450	18.100	18.300	16.670	353,016
2022-02-07	17.350	18.300	17.350	18.250	16.624	478,022
2022-01-26	17.150	17.500	17.000	17.200	15.668	414,075
2022-01-25	17.900	17.900	17.050	17.450	15.896	503,673
2022-01-24	17.450	18.200	16.800	17.950	16.351	637,514
2022-01-21	18.200	18.250	17.500	17.550	15.987	549,506
2022-01-20	18.250	18.500	18.200	18.300	16.670	196,111
2022-01-19	18.250	18.650	18.050	18.250	16.624	423,288
2022-01-18	18.650	18.900	18.200	18.250	16.624	460,354
2022-01-17	17.950	19.200	17.900	18.800	17.125	810,119
2022-01-14	18.200	18.400	17.600	17.800	16.214	1,021,561
2022-01-13	19.050	19.200	18.350	18.400	16.761	1,016,266
2022-01-12	19.650	19.800	18.550	18.950	17.262	2,007,110
2022-01-11	22.200	22.200	19.450	19.450	17.717	4,132,464
2022-01-10	21.200	21.850	21.050	21.600	19.676	2,199,458
2022-01-07	21.000	21.700	20.700	21.200	19.311	3,831,463
2022-01-06	20.000	20.950	19.700	20.850	18.993	1,688,458
2022-01-05	20.600	20.800	19.750	19.750	17.991	1,320,586
2022-01-04	21.000	21.200	20.200	20.300	18.492	1,357,793
2022-01-03	21.800	21.800	20.500	20.800	18.947	1,665,977
2021-12-30	21.350	21.900	21.200	21.200	19.311	1,203,606
2021-12-29	21.950	22.300	21.100	21.200	19.311	3,002,686
2021-12-28	23.350	23.350	21.850	21.950	19.995	9,571,607
2021-12-27	21.150	23.750	21.150	23.750	21.634	16,725,859
2021-12-24	20.100	21.600	20.000	21.600	19.676	6,343,501
2021-12-23	20.600	20.700	19.650	19.650	17.900	1,343,933
2021-12-22	21.200	21.400	20.300	20.300	18.492	2,300,726
2021-12-21	21.650	22.700	20.700	20.950	19.084	11,197,000
2021-12-20	19.400	21.150	19.200	21.150	19.266	3,411,747
2021-12-17	20.500	21.200	19.050	19.250	17.535	3,838,680
2021-12-16	21.250	22.800	20.650	20.650	18.810	10,775,260
2021-12-15	19.550	20.950	19.050	20.950	19.084	4,352,881
2021-12-14	19.600	20.800	18.900	20.100	18.309	13,886,030
2021-12-13	18.400	18.950	18.400	18.950	17.262	2,187,101
2021-12-10	16.250	17.350	16.250	17.250	15.713	884,663
2021-12-09	16.300	16.300	16.150	16.250	14.802	128,763
2021-12-08	16.250	16.400	16.000	16.200	14.757	338,107
2021-12-07	16.150	16.200	16.050	16.050	14.620	84,019
2021-12-06	16.300	16.300	16.100	16.100	14.666	205,005
2021-12-03	15.800	16.300	15.800	16.300	14.848	580,270
2021-12-02	15.800	15.900	15.650	15.800	14.392	73,004
2021-12-01	15.650	15.950	15.650	15.900	14.484	67,325
2021-11-30	15.500	16.150	15.500	15.900	14.484	84,057
2021-11-29	15.400	15.700	15.000	15.450	14.074	132,478
2021-11-26	15.950	16.050	15.700	15.950	14.529	145,008
2021-11-25	16.100	16.350	15.900	15.950	14.529	157,085
2021-11-24	16.150	16.200	15.800	16.100	14.666	157,104
2021-11-23	16.300	16.500	16.100	16.100	14.666	218,015
2021-11-22	16.450	16.850	16.300	16.300	14.848	313,156

← NewerPage 20 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.